-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
+3.07% -
3 MONTH PERFORMANCE
-5.47% -
6 MONTH PERFORMANCE
-3.35% -
YEAR-TO-DATE PERFORMANCE
+27.10% -
1 YEAR PERFORMANCE
+17.48%
Arlo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.81 | $12.10 (2.46%) | $12.11 | $11.77 | 862,653 | $1.18 B |
| 09/27/2024 | $12.04 | $11.83 (-1.74%) | $12.13 | $11.73 | 636,945 | $1.16 B |
| 09/26/2024 | $12.24 | $11.97 (-2.21%) | $12.27 | $11.51 | 696,812 | $1.17 B |
| 09/25/2024 | $11.95 | $12.01 (0.5%) | $12.18 | $11.81 | 624,222 | $1.18 B |
| 09/24/2024 | $12.20 | $12.03 (-1.39%) | $12.63 | $12.00 | 844,845 | $1.18 B |
| 09/23/2024 | $11.85 | $11.85 (0%) | $12.09 | $11.65 | 511,300 | $1.16 B |
| 09/20/2024 | $11.81 | $11.72 (-0.76%) | $11.89 | $11.55 | 1.96 M | $1.15 B |
| 09/19/2024 | $11.69 | $11.65 (-0.34%) | $11.78 | $11.48 | 664,500 | $1.14 B |
| 09/18/2024 | $11.45 | $11.33 (-1.05%) | $11.72 | $10.97 | 823,306 | $1.11 B |
| 09/17/2024 | $11.69 | $11.46 (-1.97%) | $11.82 | $11.44 | 575,470 | $1.12 B |
| 09/16/2024 | $11.93 | $11.56 (-3.1%) | $11.99 | $11.41 | 587,600 | $1.13 B |
| 09/13/2024 | $11.74 | $11.97 (1.96%) | $12.18 | $11.72 | 536,300 | $1.17 B |
| 09/12/2024 | $11.31 | $11.60 (2.56%) | $11.71 | $11.22 | 534,375 | $1.13 B |
| 09/11/2024 | $11.14 | $11.24 (0.9%) | $11.27 | $10.77 | 608,882 | $1.10 B |
| 09/10/2024 | $11.09 | $11.20 (0.99%) | $11.26 | $10.89 | 918,708 | $1.10 B |
| 09/09/2024 | $11.00 | $11.00 (0%) | $11.26 | $10.82 | 859,736 | $1.08 B |
| 09/06/2024 | $11.23 | $11.02 (-1.87%) | $11.31 | $10.77 | 929,818 | $1.08 B |
| 09/05/2024 | $11.33 | $11.22 (-0.97%) | $11.43 | $11.19 | 584,804 | $1.10 B |
| 09/04/2024 | $11.43 | $11.34 (-0.79%) | $11.78 | $11.33 | 585,008 | $1.11 B |
| 09/03/2024 | $11.63 | $11.41 (-1.89%) | $11.79 | $11.30 | 889,500 | $1.12 B |
| 08/30/2024 | $12.05 | $11.74 (-2.57%) | $12.05 | $11.64 | 1.22 M | $1.15 B |
| 08/29/2024 | $12.26 | $12.06 (-1.63%) | $12.47 | $12.03 | 537,300 | $1.18 B |
| 08/28/2024 | $12.30 | $12.18 (-0.98%) | $12.46 | $12.01 | 623,700 | $1.19 B |
| 08/27/2024 | $12.55 | $12.41 (-1.12%) | $12.79 | $12.35 | 534,708 | $1.21 B |
| 08/26/2024 | $12.46 | $12.63 (1.36%) | $12.70 | $12.34 | 485,600 | $1.24 B |
| 08/23/2024 | $12.06 | $12.44 (3.15%) | $12.50 | $12.00 | 590,999 | $1.22 B |
| 08/22/2024 | $12.23 | $11.98 (-2.04%) | $12.26 | $11.98 | 538,100 | $1.17 B |
| 08/21/2024 | $12.22 | $12.26 (0.33%) | $12.35 | $12.09 | 515,412 | $1.20 B |
| 08/20/2024 | $12.20 | $12.12 (-0.66%) | $12.27 | $11.75 | 635,752 | $1.19 B |
| 08/19/2024 | $12.02 | $12.27 (2.08%) | $12.30 | $12.01 | 609,000 | $1.20 B |
| 08/16/2024 | $12.15 | $12.10 (-0.41%) | $12.42 | $12.08 | 749,000 | $1.18 B |
| 08/15/2024 | $12.30 | $12.15 (-1.22%) | $12.59 | $12.14 | 1.03 M | $1.19 B |
| 08/14/2024 | $11.93 | $11.91 (-0.17%) | $12.07 | $11.47 | 885,016 | $1.17 B |
| 08/13/2024 | $12.12 | $11.64 (-3.96%) | $12.25 | $11.52 | 922,424 | $1.14 B |
| 08/12/2024 | $11.37 | $12.05 (5.98%) | $12.09 | $11.32 | 1.16 M | $1.18 B |
| 08/09/2024 | $12.43 | $11.40 (-8.29%) | $12.68 | $11.05 | 3.41 M | $1.12 B |
| 08/08/2024 | $13.02 | $13.50 (3.69%) | $13.55 | $12.79 | 1.17 M | $1.32 B |
| 08/07/2024 | $13.46 | $12.76 (-5.2%) | $13.78 | $12.67 | 1.01 M | $1.25 B |
| 08/06/2024 | $12.83 | $13.33 (3.9%) | $13.64 | $12.59 | 1.12 M | $1.30 B |
| 08/05/2024 | $12.81 | $12.77 (-0.31%) | $13.10 | $12.51 | 878,221 | $1.25 B |
| 08/02/2024 | $13.93 | $13.80 (-0.93%) | $14.20 | $13.36 | 1.02 M | $1.33 B |
| 08/01/2024 | $15.17 | $14.60 (-3.76%) | $15.41 | $14.42 | 657,400 | $1.41 B |
| 07/31/2024 | $15.38 | $15.16 (-1.43%) | $15.56 | $15.09 | 801,700 | $1.46 B |
| 07/30/2024 | $15.40 | $15.04 (-2.34%) | $15.53 | $14.97 | 609,800 | $1.45 B |
| 07/29/2024 | $15.63 | $15.32 (-1.98%) | $15.73 | $15.16 | 936,600 | $1.47 B |
| 07/26/2024 | $15.99 | $15.49 (-3.13%) | $16.03 | $15.41 | 560,129 | $1.49 B |
| 07/25/2024 | $15.92 | $15.68 (-1.51%) | $16.04 | $15.46 | 813,336 | $1.51 B |
| 07/24/2024 | $16.15 | $15.92 (-1.42%) | $16.35 | $15.82 | 916,900 | $1.53 B |
| 07/23/2024 | $16.07 | $16.45 (2.36%) | $16.62 | $16.00 | 746,114 | $1.58 B |
| 07/22/2024 | $16.54 | $16.07 (-2.84%) | $16.58 | $15.76 | 931,087 | $1.55 B |
| 07/19/2024 | $16.75 | $16.59 (-0.96%) | $17.03 | $16.56 | 575,968 | $1.60 B |
| 07/18/2024 | $16.99 | $16.66 (-1.94%) | $17.35 | $16.33 | 747,936 | $1.60 B |
| 07/17/2024 | $16.79 | $17.10 (1.85%) | $17.35 | $16.53 | 734,989 | $1.65 B |
| 07/16/2024 | $17.00 | $16.99 (-0.06%) | $17.64 | $16.86 | 1.50 M | $1.64 B |
| 07/15/2024 | $16.30 | $16.85 (3.37%) | $16.99 | $16.13 | 789,355 | $1.62 B |
| 07/12/2024 | $16.60 | $16.06 (-3.25%) | $16.72 | $15.97 | 957,324 | $1.55 B |
| 07/11/2024 | $16.85 | $16.60 (-1.48%) | $16.91 | $15.96 | 1.36 M | $1.60 B |
| 07/10/2024 | $16.51 | $16.50 (-0.06%) | $16.61 | $15.80 | 2.24 M | $1.59 B |
| 07/09/2024 | $14.50 | $16.52 (13.93%) | $16.94 | $14.20 | 3.18 M | $1.59 B |
| 07/08/2024 | $13.63 | $13.80 (1.25%) | $13.95 | $13.58 | 545,438 | $1.33 B |
| 07/05/2024 | $13.44 | $13.45 (0.07%) | $13.50 | $13.23 | 570,288 | $1.29 B |
| 07/03/2024 | $13.22 | $13.50 (2.12%) | $13.53 | $13.13 | 344,844 | $1.30 B |
| 07/02/2024 | $12.83 | $13.13 (2.34%) | $13.16 | $12.70 | 606,529 | $1.26 B |
| 07/01/2024 | $13.05 | $12.80 (-1.92%) | $13.06 | $12.75 | 513,650 | $1.23 B |