Arlo Technologies, Inc. (ARLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.30 | 11.79 | 11.30 | 11.79 | 11.79 | 244,135 |
| 25 Apr 2024 | 10.82 | 11.22 | 10.76 | 11.21 | 11.21 | 798,200 |
| 24 Apr 2024 | 10.98 | 11.07 | 10.86 | 11.03 | 11.03 | 1,071,000 |
| 23 Apr 2024 | 10.59 | 10.95 | 10.52 | 10.93 | 10.93 | 835,500 |
| 22 Apr 2024 | 10.61 | 10.65 | 10.42 | 10.60 | 10.60 | 495,400 |
| 19 Apr 2024 | 10.48 | 10.68 | 10.42 | 10.46 | 10.46 | 728,500 |
| 18 Apr 2024 | 10.58 | 10.69 | 10.41 | 10.57 | 10.57 | 752,200 |
| 17 Apr 2024 | 10.86 | 11.00 | 10.52 | 10.53 | 10.53 | 689,600 |
| 16 Apr 2024 | 10.83 | 10.94 | 10.72 | 10.73 | 10.73 | 829,300 |
| 15 Apr 2024 | 11.37 | 11.43 | 10.82 | 10.95 | 10.95 | 625,500 |
| 12 Apr 2024 | 11.29 | 11.41 | 11.15 | 11.31 | 11.31 | 919,900 |
| 11 Apr 2024 | 11.20 | 11.44 | 11.02 | 11.41 | 11.41 | 535,300 |
| 10 Apr 2024 | 11.41 | 11.45 | 11.10 | 11.15 | 11.15 | 844,200 |
| 09 Apr 2024 | 11.69 | 11.88 | 11.59 | 11.68 | 11.68 | 717,600 |
| 08 Apr 2024 | 11.70 | 11.88 | 11.66 | 11.67 | 11.67 | 462,200 |
| 05 Apr 2024 | 11.70 | 11.79 | 11.60 | 11.68 | 11.68 | 590,000 |
| 04 Apr 2024 | 12.25 | 12.35 | 11.70 | 11.73 | 11.73 | 1,023,900 |
| 03 Apr 2024 | 12.19 | 12.47 | 12.01 | 12.08 | 12.08 | 758,500 |
| 02 Apr 2024 | 12.27 | 12.27 | 11.81 | 12.17 | 12.17 | 992,600 |
| 01 Apr 2024 | 12.71 | 12.76 | 12.47 | 12.52 | 12.52 | 685,500 |
| 28 Mar 2024 | 12.74 | 12.86 | 12.61 | 12.65 | 12.65 | 983,000 |
| 27 Mar 2024 | 12.81 | 13.02 | 12.68 | 12.77 | 12.77 | 781,300 |
| 26 Mar 2024 | 12.64 | 12.92 | 12.63 | 12.67 | 12.67 | 752,100 |
| 25 Mar 2024 | 12.65 | 12.78 | 12.50 | 12.51 | 12.51 | 518,800 |
| 22 Mar 2024 | 13.08 | 13.34 | 12.63 | 12.64 | 12.64 | 818,800 |
| 21 Mar 2024 | 12.77 | 13.07 | 12.54 | 13.03 | 13.03 | 1,499,800 |
| 20 Mar 2024 | 12.30 | 12.76 | 12.23 | 12.61 | 12.61 | 919,200 |
| 19 Mar 2024 | 12.17 | 12.42 | 12.06 | 12.35 | 12.35 | 1,299,000 |
| 18 Mar 2024 | 12.26 | 12.34 | 12.00 | 12.21 | 12.21 | 1,180,200 |
| 15 Mar 2024 | 12.03 | 12.50 | 11.97 | 12.26 | 12.26 | 1,801,200 |
| 14 Mar 2024 | 11.70 | 12.11 | 11.51 | 12.10 | 12.10 | 1,657,500 |
| 13 Mar 2024 | 11.32 | 12.01 | 11.30 | 11.69 | 11.69 | 1,551,100 |
| 12 Mar 2024 | 11.09 | 11.34 | 11.02 | 11.33 | 11.33 | 1,009,100 |
| 11 Mar 2024 | 11.15 | 11.30 | 11.01 | 11.09 | 11.09 | 780,800 |
| 08 Mar 2024 | 11.20 | 11.39 | 11.10 | 11.21 | 11.21 | 1,181,500 |
| 07 Mar 2024 | 10.95 | 11.13 | 10.92 | 11.04 | 11.04 | 787,100 |
| 06 Mar 2024 | 11.09 | 11.12 | 10.76 | 10.94 | 10.94 | 961,100 |
| 05 Mar 2024 | 11.16 | 11.17 | 10.79 | 10.93 | 10.93 | 1,873,700 |
| 04 Mar 2024 | 11.75 | 11.76 | 11.27 | 11.40 | 11.40 | 2,429,100 |
| 01 Mar 2024 | 10.65 | 12.11 | 10.63 | 11.83 | 11.83 | 3,913,900 |
| 29 Feb 2024 | 10.31 | 10.65 | 10.27 | 10.41 | 10.41 | 2,882,000 |
| 28 Feb 2024 | 9.53 | 10.03 | 9.50 | 9.96 | 9.96 | 1,743,800 |
| 27 Feb 2024 | 9.26 | 9.64 | 9.25 | 9.61 | 9.61 | 1,619,800 |
| 26 Feb 2024 | 8.71 | 9.21 | 8.63 | 9.20 | 9.20 | 571,200 |
| 23 Feb 2024 | 8.75 | 9.08 | 8.70 | 8.76 | 8.76 | 1,027,300 |
| 22 Feb 2024 | 8.74 | 8.88 | 8.68 | 8.76 | 8.76 | 1,164,800 |
| 21 Feb 2024 | 8.61 | 8.74 | 8.57 | 8.66 | 8.66 | 548,100 |
| 20 Feb 2024 | 8.76 | 8.85 | 8.56 | 8.73 | 8.73 | 772,300 |
| 16 Feb 2024 | 9.29 | 9.30 | 8.86 | 8.86 | 8.86 | 876,400 |
| 15 Feb 2024 | 9.03 | 9.43 | 8.96 | 9.42 | 9.42 | 707,600 |
| 14 Feb 2024 | 8.79 | 9.01 | 8.65 | 8.94 | 8.94 | 590,600 |
| 13 Feb 2024 | 8.88 | 9.04 | 8.64 | 8.64 | 8.64 | 870,800 |
| 12 Feb 2024 | 8.95 | 9.14 | 8.87 | 9.09 | 9.09 | 837,000 |
| 09 Feb 2024 | 8.70 | 9.29 | 8.69 | 8.92 | 8.92 | 1,083,600 |
| 08 Feb 2024 | 8.53 | 8.81 | 8.53 | 8.71 | 8.71 | 731,900 |
| 07 Feb 2024 | 8.54 | 8.58 | 8.38 | 8.48 | 8.48 | 655,800 |
| 06 Feb 2024 | 8.56 | 8.66 | 8.46 | 8.55 | 8.55 | 687,700 |
| 05 Feb 2024 | 8.92 | 8.92 | 8.40 | 8.58 | 8.58 | 835,100 |
| 02 Feb 2024 | 9.04 | 9.20 | 8.97 | 9.05 | 9.05 | 633,800 |
| 01 Feb 2024 | 8.92 | 9.15 | 8.88 | 9.12 | 9.12 | 713,100 |
| 31 Jan 2024 | 8.97 | 9.10 | 8.85 | 8.88 | 8.88 | 814,500 |
| 30 Jan 2024 | 8.96 | 9.02 | 8.87 | 8.99 | 8.99 | 703,100 |
| 29 Jan 2024 | 8.97 | 9.09 | 8.88 | 9.08 | 9.08 | 635,000 |
| 26 Jan 2024 | 8.87 | 8.98 | 8.75 | 8.96 | 8.96 | 733,800 |
| 25 Jan 2024 | 8.83 | 8.85 | 8.65 | 8.81 | 8.81 | 482,600 |
| 24 Jan 2024 | 9.13 | 9.13 | 8.67 | 8.69 | 8.69 | 539,800 |
| 23 Jan 2024 | 9.09 | 9.21 | 8.97 | 8.99 | 8.99 | 517,300 |
| 22 Jan 2024 | 8.80 | 9.08 | 8.79 | 9.00 | 9.00 | 775,400 |
| 19 Jan 2024 | 8.80 | 8.80 | 8.62 | 8.72 | 8.72 | 609,600 |
| 18 Jan 2024 | 8.82 | 8.93 | 8.45 | 8.69 | 8.69 | 555,700 |
| 17 Jan 2024 | 8.42 | 8.68 | 8.33 | 8.67 | 8.67 | 877,900 |
| 16 Jan 2024 | 8.91 | 8.95 | 8.41 | 8.51 | 8.51 | 1,147,100 |
| 12 Jan 2024 | 9.17 | 9.23 | 8.91 | 8.94 | 8.94 | 602,100 |
| 11 Jan 2024 | 9.34 | 9.34 | 8.86 | 9.09 | 9.09 | 972,300 |
| 10 Jan 2024 | 9.76 | 9.86 | 9.25 | 9.31 | 9.31 | 981,900 |
| 09 Jan 2024 | 9.76 | 10.08 | 9.74 | 9.77 | 9.77 | 770,900 |
| 08 Jan 2024 | 9.47 | 10.09 | 9.47 | 9.94 | 9.94 | 1,117,500 |
| 05 Jan 2024 | 9.14 | 9.44 | 9.06 | 9.41 | 9.41 | 1,581,600 |
| 04 Jan 2024 | 9.06 | 9.28 | 9.06 | 9.22 | 9.22 | 1,172,200 |
| 03 Jan 2024 | 9.11 | 9.29 | 9.06 | 9.06 | 9.06 | 1,133,200 |
| 02 Jan 2024 | 9.34 | 9.37 | 9.08 | 9.23 | 9.23 | 823,700 |
| 29 Dec 2023 | 9.70 | 9.77 | 9.52 | 9.52 | 9.52 | 1,038,500 |
| 28 Dec 2023 | 9.41 | 9.84 | 9.41 | 9.71 | 9.71 | 646,800 |
| 27 Dec 2023 | 9.50 | 9.59 | 9.40 | 9.48 | 9.48 | 738,000 |
| 26 Dec 2023 | 9.41 | 9.56 | 9.41 | 9.49 | 9.49 | 680,500 |
| 22 Dec 2023 | 9.49 | 9.50 | 9.29 | 9.41 | 9.41 | 546,200 |
| 21 Dec 2023 | 9.46 | 9.50 | 9.34 | 9.46 | 9.46 | 400,500 |
| 20 Dec 2023 | 9.74 | 9.83 | 9.31 | 9.33 | 9.33 | 1,088,500 |
| 19 Dec 2023 | 10.05 | 10.18 | 9.67 | 9.82 | 9.82 | 1,107,900 |
| 18 Dec 2023 | 10.15 | 10.20 | 9.95 | 9.98 | 9.98 | 1,171,400 |
| 15 Dec 2023 | 10.16 | 10.22 | 9.74 | 10.16 | 10.16 | 2,955,500 |
| 14 Dec 2023 | 10.00 | 10.32 | 9.90 | 10.01 | 10.01 | 1,045,200 |
| 13 Dec 2023 | 9.42 | 9.96 | 9.38 | 9.83 | 9.83 | 1,174,900 |
| 12 Dec 2023 | 9.23 | 9.43 | 9.19 | 9.42 | 9.42 | 504,000 |
| 11 Dec 2023 | 9.38 | 9.45 | 9.16 | 9.24 | 9.24 | 523,400 |
| 08 Dec 2023 | 9.15 | 9.47 | 9.07 | 9.39 | 9.39 | 929,200 |
| 07 Dec 2023 | 9.18 | 9.26 | 9.02 | 9.21 | 9.21 | 693,800 |
| 06 Dec 2023 | 9.38 | 9.40 | 9.07 | 9.11 | 9.11 | 600,800 |
| 05 Dec 2023 | 9.75 | 9.75 | 9.18 | 9.30 | 9.30 | 670,600 |
| 04 Dec 2023 | 9.41 | 10.09 | 9.38 | 9.93 | 9.93 | 1,368,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.