ARLO - Arlo Technologies, Inc.
12.95
-0.640 -4.942%
Share volume: 2,296,377
Last Updated: 05-12-2026
Recreation/Household Audio Visual Equipment:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$13.59
-0.64
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $13.70 | $13.70 | $13.71 | $13.71 | $12.80 | $12.80 | $12.95 | $12.95 | 2,296,377 | $2,296,377.00 |
| 05-11-2026 | $15.30 | $15.30 | $15.34 | $15.34 | $13.30 | $13.30 | $13.59 | $13.59 | 2,846,924 | $2,846,924.00 |
| 05-08-2026 | $16.12 | $16.12 | $16.89 | $16.89 | $14.83 | $14.83 | $15.25 | $15.25 | 4,022,418 | $4,022,418.00 |
| 05-07-2026 | $14.61 | $14.61 | $15.18 | $15.18 | $14.57 | $14.57 | $14.90 | $14.90 | 1,665,157 | $1,665,157.00 |
| 05-06-2026 | $14.81 | $14.81 | $14.94 | $14.94 | $14.55 | $14.55 | $14.57 | $14.57 | 1,162,490 | $1,162,490.00 |
| 05-05-2026 | $14.84 | $14.84 | $14.95 | $14.95 | $14.60 | $14.60 | $14.73 | $14.73 | 933,115 | $933,115.00 |
| 05-04-2026 | $14.57 | $14.57 | $14.83 | $14.83 | $14.27 | $14.27 | $14.75 | $14.75 | 1,108,367 | $1,108,367.00 |
| 05-01-2026 | $14.19 | $14.19 | $14.71 | $14.71 | $13.88 | $13.88 | $14.61 | $14.61 | 1,607,782 | $1,607,782.00 |
| 04-30-2026 | $14.03 | $14.03 | $14.24 | $14.24 | $13.88 | $13.88 | $14.05 | $14.05 | 1,211,611 | $1,211,611.00 |
| 04-29-2026 | $13.95 | $13.95 | $14.22 | $14.22 | $13.81 | $13.81 | $14.02 | $14.02 | 952,177 | $952,177.00 |