5 DAY PERFORMANCE
-7.68%
1 MONTH PERFORMANCE
-18.37%
3 MONTH PERFORMANCE
-19.24%
6 MONTH PERFORMANCE
-30.66%
YEAR-TO-DATE PERFORMANCE
-18.37%
1 YEAR PERFORMANCE
-1.47%
Arlo Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $11.41 | $11.42 (0.09%) | $11.54 | $11.18 | 1.13 M | $1.20 B |
| 02/12/2026 | $11.61 | $11.23 (-3.27%) | $11.94 | $11.05 | 1.13 M | $1.18 B |
| 02/11/2026 | $12.62 | $11.56 (-8.4%) | $12.62 | $11.51 | 1.74 M | $1.22 B |
| 02/10/2026 | $12.56 | $12.37 (-1.51%) | $12.82 | $12.37 | 876.60 K | $1.30 B |
| 02/09/2026 | $12.21 | $12.48 (2.21%) | $12.76 | $12.17 | 930.91 K | $1.31 B |
| 02/06/2026 | $12.21 | $12.40 (1.56%) | $12.45 | $12.04 | 1.51 M | $1.30 B |
| 02/05/2026 | $12.45 | $12.02 (-3.45%) | $12.74 | $11.96 | 1.10 M | $1.26 B |
| 02/04/2026 | $12.60 | $12.74 (1.11%) | $13.01 | $12.33 | 2.32 M | $1.34 B |
| 02/03/2026 | $12.81 | $12.72 (-0.7%) | $12.94 | $11.75 | 3.49 M | $1.34 B |
| 02/02/2026 | $12.66 | $12.81 (1.18%) | $13.17 | $12.66 | 1.25 M | $1.35 B |
| 01/30/2026 | $12.89 | $12.69 (-1.55%) | $13.06 | $12.57 | 1.50 M | $1.33 B |
| 01/29/2026 | $12.88 | $13.02 (1.09%) | $13.07 | $12.59 | 1.10 M | $1.37 B |
| 01/28/2026 | $13.26 | $12.87 (-2.94%) | $13.32 | $12.78 | 1.09 M | $1.35 B |
| 01/27/2026 | $13.34 | $13.20 (-1.05%) | $13.43 | $12.90 | 993.07 K | $1.39 B |
| 01/26/2026 | $13.17 | $13.33 (1.21%) | $13.44 | $13.05 | 1.36 M | $1.40 B |
| 01/23/2026 | $13.90 | $12.99 (-6.55%) | $13.90 | $12.99 | 926.60 K | $1.37 B |
| 01/22/2026 | $13.95 | $13.92 (-0.22%) | $14.26 | $13.82 | 1.04 M | $1.46 B |
| 01/21/2026 | $13.49 | $13.65 (1.19%) | $13.86 | $13.34 | 1.01 M | $1.44 B |
| 01/20/2026 | $13.70 | $13.40 (-2.19%) | $14.05 | $13.32 | 1.06 M | $1.41 B |
| 01/16/2026 | $14.02 | $14.09 (0.5%) | $14.10 | $13.79 | 1.22 M | $1.48 B |
| 01/15/2026 | $14.16 | $13.99 (-1.2%) | $14.22 | $13.80 | 930.41 K | $1.47 B |
| 01/14/2026 | $13.82 | $13.93 (0.8%) | $13.94 | $13.57 | 751.22 K | $1.47 B |
| 01/13/2026 | $13.63 | $13.82 (1.39%) | $13.97 | $13.53 | 1.23 M | $1.45 B |
| 01/12/2026 | $13.53 | $13.54 (0.07%) | $13.59 | $13.16 | 1.32 M | $1.42 B |
| 01/09/2026 | $13.80 | $13.58 (-1.59%) | $13.94 | $13.52 | 1.40 M | $1.43 B |
| 01/08/2026 | $13.79 | $13.84 (0.36%) | $13.89 | $13.39 | 1.21 M | $1.46 B |
| 01/07/2026 | $13.62 | $13.91 (2.13%) | $14.05 | $13.60 | 1.09 M | $1.46 B |
| 01/06/2026 | $13.83 | $13.64 (-1.37%) | $14.03 | $13.51 | 1.06 M | $1.43 B |
| 01/05/2026 | $13.50 | $13.83 (2.44%) | $14.02 | $13.36 | 1.10 M | $1.45 B |
| 01/02/2026 | $14.13 | $13.23 (-6.37%) | $14.13 | $13.15 | 1.96 M | $1.39 B |
| 12/31/2025 | $13.91 | $13.99 (0.58%) | $14.04 | $13.80 | 852.10 K | $1.47 B |
| 12/30/2025 | $14.00 | $13.90 (-0.71%) | $14.14 | $13.87 | 635.16 K | $1.46 B |
| 12/29/2025 | $14.12 | $14.11 (-0.07%) | $14.13 | $13.96 | 644.72 K | $1.48 B |
| 12/26/2025 | $14.04 | $14.16 (0.85%) | $14.30 | $13.87 | 642.60 K | $1.49 B |
| 12/24/2025 | $13.84 | $14.03 (1.37%) | $14.10 | $13.83 | 365.51 K | $1.48 B |
| 12/23/2025 | $13.86 | $13.93 (0.51%) | $14.08 | $13.67 | 624.97 K | $1.47 B |
| 12/22/2025 | $14.23 | $13.94 (-2.04%) | $14.23 | $13.88 | 866.30 K | $1.47 B |
| 12/19/2025 | $13.91 | $14.05 (1.01%) | $14.27 | $13.89 | 3.21 M | $1.48 B |
| 12/18/2025 | $13.57 | $13.93 (2.65%) | $14.06 | $13.53 | 1.45 M | $1.47 B |
| 12/17/2025 | $13.56 | $13.33 (-1.7%) | $13.85 | $13.26 | 1.47 M | $1.40 B |
| 12/16/2025 | $13.42 | $13.51 (0.67%) | $13.68 | $13.31 | 1.90 M | $1.42 B |
| 12/15/2025 | $14.21 | $13.42 (-5.56%) | $14.29 | $13.37 | 1.59 M | $1.41 B |
| 12/12/2025 | $14.48 | $14.07 (-2.83%) | $14.48 | $13.75 | 1.46 M | $1.48 B |
| 12/11/2025 | $14.30 | $14.43 (0.91%) | $14.48 | $14.11 | 858.21 K | $1.52 B |
| 12/10/2025 | $14.27 | $14.36 (0.63%) | $14.61 | $14.18 | 1.08 M | $1.51 B |
| 12/09/2025 | $14.38 | $14.35 (-0.21%) | $14.74 | $14.25 | 1.07 M | $1.51 B |
| 12/08/2025 | $14.60 | $14.20 (-2.74%) | $14.65 | $14.18 | 919.47 K | $1.49 B |
| 12/05/2025 | $14.39 | $14.51 (0.83%) | $14.51 | $14.21 | 761.73 K | $1.53 B |
| 12/04/2025 | $14.23 | $14.39 (1.12%) | $14.39 | $14.07 | 805.96 K | $1.51 B |
| 12/03/2025 | $13.90 | $14.27 (2.66%) | $14.32 | $13.84 | 1.02 M | $1.50 B |
| 12/02/2025 | $14.37 | $13.89 (-3.34%) | $14.50 | $13.73 | 1.31 M | $1.46 B |
| 12/01/2025 | $14.25 | $14.22 (-0.21%) | $14.44 | $14.06 | 1.36 M | $1.50 B |
| 11/28/2025 | $14.36 | $14.50 (0.97%) | $14.56 | $14.30 | 596.20 K | $1.53 B |
| 11/26/2025 | $14.05 | $14.36 (2.21%) | $14.54 | $13.99 | 1.63 M | $1.51 B |
| 11/25/2025 | $13.63 | $14.10 (3.45%) | $14.25 | $13.61 | 1.53 M | $1.48 B |
| 11/24/2025 | $13.38 | $13.58 (1.49%) | $13.61 | $13.29 | 1.14 M | $1.43 B |
| 11/21/2025 | $12.82 | $13.32 (3.9%) | $13.34 | $12.82 | 1.42 M | $1.40 B |
| 11/20/2025 | $13.56 | $12.90 (-4.87%) | $13.70 | $12.81 | 1.43 M | $1.36 B |
| 11/19/2025 | $13.46 | $13.30 (-1.19%) | $13.60 | $13.19 | 983.64 K | $1.40 B |
| 11/18/2025 | $13.58 | $13.41 (-1.25%) | $13.82 | $13.38 | 1.10 M | $1.41 B |
| 11/17/2025 | $14.04 | $13.53 (-3.63%) | $14.13 | $13.33 | 1.82 M | $1.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
