5 DAY PERFORMANCE
-12.14%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
-3.67%
6 MONTH PERFORMANCE
-13.69%
YEAR-TO-DATE PERFORMANCE
+18.59%
1 YEAR PERFORMANCE
+19.34%
Arlo Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.21 | $11.29 (0.71%) | $11.72 | $11.12 | 2.88 M | $1.13 B |
| 12/19/2024 | $11.84 | $11.45 (-3.29%) | $11.99 | $11.34 | 1.01 M | $1.14 B |
| 12/18/2024 | $12.61 | $11.73 (-6.98%) | $12.72 | $11.53 | 662,145 | $1.17 B |
| 12/17/2024 | $12.76 | $12.39 (-2.9%) | $12.77 | $12.17 | 714,372 | $1.24 B |
| 12/16/2024 | $12.39 | $12.85 (3.71%) | $12.94 | $12.38 | 706,644 | $1.28 B |
| 12/13/2024 | $13.09 | $12.39 (-5.35%) | $13.26 | $12.31 | 517,800 | $1.24 B |
| 12/12/2024 | $12.90 | $13.10 (1.55%) | $13.18 | $12.85 | 468,305 | $1.31 B |
| 12/11/2024 | $13.57 | $13.16 (-3.02%) | $13.57 | $12.95 | 648,033 | $1.31 B |
| 12/10/2024 | $13.02 | $13.19 (1.31%) | $13.64 | $13.00 | 868,112 | $1.32 B |
| 12/09/2024 | $12.99 | $13.14 (1.15%) | $13.18 | $12.72 | 707,826 | $1.31 B |
| 12/06/2024 | $12.96 | $12.72 (-1.85%) | $12.96 | $12.70 | 598,602 | $1.27 B |
| 12/05/2024 | $13.01 | $12.74 (-2.08%) | $13.44 | $12.71 | 827,400 | $1.27 B |
| 12/04/2024 | $12.77 | $13.00 (1.8%) | $13.24 | $12.65 | 1.20 M | $1.30 B |
| 12/03/2024 | $11.77 | $12.77 (8.5%) | $12.78 | $11.68 | 1.09 M | $1.27 B |
| 12/02/2024 | $11.20 | $11.81 (5.45%) | $11.91 | $11.20 | 1.37 M | $1.18 B |
| 11/29/2024 | $11.30 | $11.22 (-0.71%) | $11.55 | $11.16 | 593,805 | $1.12 B |
| 11/27/2024 | $12.00 | $11.25 (-6.25%) | $12.09 | $11.24 | 1.02 M | $1.12 B |
| 11/26/2024 | $12.04 | $12.04 (0%) | $12.13 | $11.84 | 719,600 | $1.20 B |
| 11/25/2024 | $12.16 | $12.19 (0.25%) | $12.48 | $12.06 | 891,350 | $1.22 B |
| 11/22/2024 | $11.89 | $12.03 (1.18%) | $12.05 | $11.79 | 583,575 | $1.20 B |
| 11/21/2024 | $11.81 | $11.89 (0.68%) | $12.04 | $11.62 | 521,500 | $1.19 B |
| 11/20/2024 | $11.86 | $11.72 (-1.18%) | $12.04 | $11.40 | 1.09 M | $1.17 B |
| 11/19/2024 | $11.00 | $11.94 (8.55%) | $11.96 | $11.00 | 680,000 | $1.19 B |
| 11/18/2024 | $11.16 | $11.23 (0.63%) | $11.58 | $10.99 | 943,200 | $1.12 B |
| 11/15/2024 | $11.52 | $11.18 (-2.95%) | $11.55 | $11.13 | 729,347 | $1.11 B |
| 11/14/2024 | $11.53 | $11.40 (-1.13%) | $11.56 | $11.24 | 1.03 M | $1.14 B |
| 11/13/2024 | $11.84 | $11.46 (-3.21%) | $11.84 | $11.35 | 1.21 M | $1.14 B |
| 11/12/2024 | $11.97 | $11.72 (-2.09%) | $12.21 | $11.56 | 1.02 M | $1.17 B |
| 11/11/2024 | $12.05 | $12.14 (0.75%) | $12.21 | $11.68 | 1.21 M | $1.21 B |
| 11/08/2024 | $10.00 | $11.92 (19.2%) | $12.00 | $9.92 | 4.00 M | $1.19 B |
| 11/07/2024 | $11.84 | $12.16 (2.7%) | $12.45 | $11.74 | 1.70 M | $1.21 B |
| 11/06/2024 | $11.88 | $11.77 (-0.93%) | $12.20 | $11.59 | 1.53 M | $1.17 B |
| 11/05/2024 | $10.53 | $11.17 (6.08%) | $11.23 | $10.50 | 1.11 M | $1.11 B |
| 11/04/2024 | $10.24 | $10.56 (3.13%) | $10.60 | $10.14 | 602,802 | $1.05 B |
| 11/01/2024 | $10.24 | $10.28 (0.39%) | $10.49 | $10.19 | 914,022 | $1.01 B |
| 10/31/2024 | $10.74 | $10.16 (-5.4%) | $10.74 | $10.01 | 933,700 | $994.08 M |
| 10/30/2024 | $10.75 | $10.63 (-1.12%) | $10.94 | $10.55 | 720,030 | $1.04 B |
| 10/29/2024 | $10.84 | $10.90 (0.55%) | $11.05 | $10.84 | 312,600 | $1.07 B |
| 10/28/2024 | $11.05 | $10.99 (-0.54%) | $11.17 | $10.96 | 415,771 | $1.08 B |
| 10/25/2024 | $10.90 | $10.91 (0.09%) | $11.15 | $10.83 | 428,057 | $1.07 B |
| 10/24/2024 | $10.91 | $10.88 (-0.27%) | $10.97 | $10.74 | 426,300 | $1.06 B |
| 10/23/2024 | $11.20 | $10.76 (-3.93%) | $11.27 | $10.76 | 491,701 | $1.05 B |
| 10/22/2024 | $11.28 | $11.25 (-0.27%) | $11.39 | $11.06 | 460,800 | $1.10 B |
| 10/21/2024 | $11.50 | $11.40 (-0.87%) | $11.57 | $11.24 | 524,600 | $1.12 B |
| 10/18/2024 | $11.89 | $11.58 (-2.61%) | $11.94 | $11.53 | 569,032 | $1.13 B |
| 10/17/2024 | $11.86 | $11.84 (-0.17%) | $12.02 | $11.74 | 415,000 | $1.16 B |
| 10/16/2024 | $11.81 | $11.86 (0.42%) | $11.97 | $11.68 | 614,552 | $1.16 B |
| 10/15/2024 | $11.40 | $11.68 (2.46%) | $11.88 | $11.40 | 1.15 M | $1.14 B |
| 10/14/2024 | $11.08 | $11.44 (3.25%) | $11.53 | $10.98 | 816,060 | $1.12 B |
| 10/11/2024 | $10.69 | $11.07 (3.55%) | $11.15 | $10.68 | 729,300 | $1.08 B |
| 10/10/2024 | $10.74 | $10.74 (0%) | $10.76 | $10.44 | 1.00 M | $1.05 B |
| 10/09/2024 | $11.11 | $10.91 (-1.8%) | $11.27 | $10.86 | 897,743 | $1.07 B |
| 10/08/2024 | $11.26 | $11.11 (-1.33%) | $11.30 | $11.05 | 548,244 | $1.09 B |
| 10/07/2024 | $11.39 | $11.14 (-2.19%) | $11.50 | $11.00 | 710,930 | $1.09 B |
| 10/04/2024 | $11.27 | $11.47 (1.77%) | $11.47 | $11.05 | 705,000 | $1.12 B |
| 10/03/2024 | $11.36 | $11.02 (-2.99%) | $11.56 | $10.98 | 622,000 | $1.08 B |
| 10/02/2024 | $11.73 | $11.46 (-2.3%) | $11.94 | $11.44 | 422,289 | $1.12 B |
| 10/01/2024 | $12.08 | $11.75 (-2.73%) | $12.20 | $11.46 | 669,217 | $1.15 B |
| 09/30/2024 | $11.81 | $12.11 (2.54%) | $12.11 | $11.77 | 877,500 | $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 |