15.76
price down icon2.72%   -0.44
after-market After Hours: 15.76
loading

Arlo Technologies Inc Stock (ARLO) Price History

The historical daily chart and data for Arlo Technologies Inc stock (ARLO), show that the latest closing stock price as of August 01, 2025, is $15.76.
  • Arlo Technologies Inc all-time high stock price is $23.77, occurred on August 27, 2018.
  • The lowest Arlo Technologies Inc stock price recorded was $1.20 on March 16, 2020. Since then, Arlo Technologies Inc's stock price has risen over 1,213% to $15.76 now.
  • The 52-week high stock price for ARLO is $17.98, representing a 14.10% increase from the current share price, occurred on July 03, 2025.
  • The 52-week low stock price for ARLO is $7.8401, indicating a -50.25% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Arlo Technologies Inc (ARLO) stock in the beginning of 2024 was $10.38. The stock closed the year at $3.51, a loss of over -66.18% for the year.
The table below shows more information about ARLO historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $17.48 $15.44 $2.04 1,492,069.0 -2.72%
Jul 31, 2025 $16.39 $15.95 $0.44 1,333,764.0 -0.55%
Jul 30, 2025 $16.53 $16.10 $0.43 1,336,778.0 +1.18%
Jul 29, 2025 $16.80 $16.10 $0.698 1,148,522.0 -1.47%
Jul 28, 2025 $16.47 $16.01 $0.46 1,016,516.0 +0.68%
Jul 25, 2025 $16.49 $16.11 $0.378 1,075,473.0 -1.10%
Jul 24, 2025 $17.10 $16.34 $0.765 983,383.0 -2.26%
Jul 23, 2025 $16.82 $16.34 $0.48 882,214.0 +3.71%
Jul 22, 2025 $16.43 $15.87 $0.5624 1,192,250.0 -0.37%
Jul 21, 2025 $16.45 $16.12 $0.33 1,278,831.0 -0.61%
Jul 18, 2025 $16.56 $16.11 $0.455 1,405,118.0 +0.68%
Jul 17, 2025 $16.39 $15.95 $0.44 1,285,163.0 +0.19%
Jul 16, 2025 $16.38 $16.01 $0.37 827,250.0 +0.25%
Jul 15, 2025 $16.46 $16.09 $0.37 865,788.0 -0.19%
Jul 14, 2025 $16.29 $15.43 $0.86 940,866.0 +3.05%
Jul 11, 2025 $16.34 $15.66 $0.685 866,526.0 -3.50%
Jul 10, 2025 $16.55 $16.14 $0.41 809,570.0 -1.15%
Jul 09, 2025 $16.85 $16.37 $0.48 1,083,552.0 -0.90%
Jul 08, 2025 $16.97 $16.40 $0.57 1,623,311.0 -0.42%
Jul 07, 2025 $17.43 $16.65 $0.78 1,084,569.0 -5.11%
Jul 03, 2025 $17.98 $17.01 $0.9727 1,481,761.0 +3.96%

Arlo Technologies Inc Stock (ARLO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Arlo Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arlo Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Arlo Technologies Inc Stock (ARLO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $17.48 $15.44 $2.04 1,492,069.0 +0.00%
Jul, 2025 $17.98 $15.43 $2.56 27,402,915.0 -7.08%
Jun, 2025 $17.70 $14.04 $3.66 27,433,726.0 +18.44%
May, 2025 $14.47 $9.81 $4.66 17,709,605.0 +45.68%
Apr, 2025 $10.05 $7.84 $2.21 16,591,175.0 -0.41%
Mar, 2025 $14.26 $9.77 $4.49 22,616,053.0 -31.36%
Feb, 2025 $14.47 $10.98 $3.49 14,802,924.0 +22.80%
Jan, 2025 $12.39 $10.75 $1.64 14,413,370.0 +4.65%

Arlo Technologies Inc Stock (ARLO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.64 $11.12 $2.52 15,371,630.0 +0.27%
Nov, 2024 $12.48 $9.92 $2.56 21,559,367.0 +10.43%
Oct, 2024 $12.20 $10.01 $2.19 14,251,313.0 -16.10%
Sep, 2024 $12.63 $10.77 $1.86 14,800,048.0 +3.15%
Aug, 2024 $15.41 $11.05 $4.36 19,822,762.0 -22.56%
Jul, 2024 $17.64 $12.70 $4.94 20,400,092.0 +16.26%
Jun, 2024 $14.52 $12.14 $2.38 17,014,118.0 -8.23%
May, 2024 $14.36 $10.91 $3.45 26,909,242.0 +14.78%
Apr, 2024 $12.76 $10.40 $2.36 16,664,469.0 -2.13%
Mar, 2024 $13.34 $10.62 $2.71 26,110,320.0 +21.52%
Feb, 2024 $10.65 $8.38 $2.27 18,594,505.0 +17.23%
Jan, 2024 $10.09 $8.33 $1.76 17,339,350.0 -6.72%

Arlo Technologies Inc Stock (ARLO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.32 $8.89 $1.43 18,386,300.0 +4.73%
Nov, 2023 $9.38 $7.77 $1.61 17,479,355.0 +7.07%
Oct, 2023 $10.40 $8.08 $2.32 16,658,147.0 -17.57%
Sep, 2023 $11.36 $9.66 $1.70 15,716,533.0 +5.42%
Aug, 2023 $11.50 $9.04 $2.46 21,486,854.0 -14.00%
Jul, 2023 $11.54 $10.39 $1.15 13,502,197.0 +4.12%
Jun, 2023 $11.31 $8.88 $2.43 24,902,735.0 +12.82%
May, 2023 $9.81 $6.24 $3.57 33,176,937.0 +50.16%
Apr, 2023 $6.81 $5.81 $0.9988 14,207,059.0 +6.27%
Mar, 2023 $6.15 $3.37 $2.78 46,614,099.0 +59.47%
Feb, 2023 $4.46 $3.64 $0.82 9,786,608.0 +1.33%
Jan, 2023 $4.17 $3.50 $0.6712 10,393,221.0 +6.84%
building_products_equipment WMS
$113.76
price down icon 0.86%
$196.36
price up icon 7.66%
building_products_equipment OC
$136.56
price down icon 2.06%
$130.18
price up icon 2.40%
building_products_equipment MAS
$68.83
price up icon 1.03%
building_products_equipment CSL
$352.52
price down icon 0.62%
Cap:     |  Volume (24h):