MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARLO — Arlo Technologies, Inc.
NYSEArlo Technologies, Inc.
$12.78
+0.01(+0.08%)
- O
- 12.98
- H
- 13.19
- L
- 12.70
- V
- 1.33M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.78
Period Return+38.31%
Period High$19.94
Period Low$9.05
Avg Daily Volume1.29M
Total Trading Days365
ARLO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.98 | $13.19 | $12.70 | $12.78 | +$0.01 | +0.08% | 1,332,026 | $12.91 | $12.70 $13.19 |
| Oct 1, 2026 | $12.58 | $13.00 | $12.43 | $12.77 | +$0.37 | +2.98% | 1,383,739 | $12.73 | $12.43 $13.00 |
| Sep 30, 2026 | $12.39 | $12.62 | $12.36 | $12.40 | $-0.03 | -0.24% | 1,113,645 | $12.47 | $12.36 $12.62 |
| Sep 29, 2026 | $12.67 | $12.68 | $12.38 | $12.43 | $-0.17 | -1.35% | 815,330 | $12.47 | $12.38 $12.68 |
| Sep 28, 2026 | $12.68 | $12.77 | $12.29 | $12.60 | $-0.24 | -1.87% | 1,174,403 | $12.49 | $12.29 $12.77 |
| Sep 25, 2026 | $13.03 | $13.23 | $12.84 | $12.84 | $-0.18 | -1.38% | 1,119,127 | $12.99 | $12.84 $13.23 |
| Sep 24, 2026 | $13.33 | $13.65 | $12.85 | $13.02 | $-0.64 | -4.69% | 1,800,208 | $13.07 | $12.85 $13.65 |
| Sep 23, 2026 | $13.40 | $13.78 | $13.01 | $13.66 | +$0.25 | +1.86% | 1,299,199 | $13.47 | $13.01 $13.78 |
| Sep 22, 2026 | $13.55 | $13.55 | $13.16 | $13.41 | +$0.08 | +0.60% | 726,651 | $13.39 | $13.16 $13.55 |
| Sep 21, 2026 | $13.38 | $13.55 | $13.22 | $13.33 | +$0.09 | +0.68% | 826,754 | $13.36 | $13.22 $13.55 |
| Sep 18, 2026 | $13.42 | $13.47 | $13.13 | $13.24 | $-0.11 | -0.82% | 2,176,179 | $13.24 | $13.13 $13.47 |
| Sep 17, 2026 | $13.62 | $13.78 | $13.27 | $13.35 | $-0.05 | -0.37% | 962,879 | $13.40 | $13.27 $13.78 |
| Sep 16, 2026 | $13.62 | $13.85 | $13.30 | $13.40 | $-0.12 | -0.89% | 1,093,265 | $13.46 | $13.30 $13.85 |
| Sep 15, 2026 | $13.83 | $13.97 | $13.42 | $13.52 | $-0.24 | -1.74% | 1,394,744 | $13.60 | $13.42 $13.97 |
| Sep 14, 2026 | $13.07 | $13.83 | $13.01 | $13.76 | +$0.57 | +4.32% | 1,094,089 | $13.63 | $13.01 $13.83 |
| Sep 11, 2026 | $13.22 | $13.35 | $13.08 | $13.19 | +$0.19 | +1.46% | 840,540 | $13.22 | $13.08 $13.35 |
| Sep 10, 2026 | $13.00 | $13.50 | $12.95 | $13.00 | $-0.13 | -0.99% | 981,305 | $13.16 | $12.95 $13.50 |
| Sep 9, 2026 | $13.97 | $14.19 | $12.92 | $13.13 | $-0.98 | -6.95% | 2,269,444 | $13.21 | $12.92 $14.19 |
| Sep 8, 2026 | $14.10 | $14.38 | $13.80 | $14.11 | +$0.14 | +1.00% | 2,106,093 | $14.05 | $13.80 $14.38 |
| Sep 4, 2026 | $13.43 | $13.97 | $13.17 | $13.97 | +$0.49 | +3.64% | 1,469,510 | $13.72 | $13.17 $13.97 |
| Sep 3, 2026 | $13.20 | $13.50 | $13.00 | $13.48 | +$0.44 | +3.37% | 1,352,367 | $13.37 | $13.00 $13.50 |
| Sep 2, 2026 | $12.61 | $13.16 | $12.52 | $13.04 | +$0.47 | +3.74% | 1,497,647 | $12.98 | $12.52 $13.16 |
| Sep 1, 2026 | $12.84 | $12.99 | $12.38 | $12.57 | $-0.58 | -4.41% | 1,558,128 | $12.57 | $12.38 $12.99 |
| Aug 31, 2026 | $12.84 | $13.33 | $12.82 | $13.15 | +$0.26 | +2.02% | 1,258,416 | $13.10 | $12.82 $13.33 |
| Aug 28, 2026 | $13.15 | $13.25 | $12.85 | $12.89 | $-0.18 | -1.38% | 1,088,189 | $12.97 | $12.85 $13.25 |
| Aug 27, 2026 | $13.18 | $13.41 | $13.04 | $13.07 | +$0.01 | +0.08% | 1,285,283 | $13.15 | $13.04 $13.41 |
| Aug 26, 2026 | $13.30 | $13.45 | $12.92 | $13.06 | $-0.26 | -1.95% | 771,060 | $13.09 | $12.92 $13.45 |
| Aug 25, 2026 | $13.23 | $13.42 | $13.16 | $13.32 | +$0.23 | +1.76% | 675,429 | $13.29 | $13.16 $13.42 |
| Aug 24, 2026 | $13.12 | $13.43 | $13.06 | $13.09 | $-0.01 | -0.08% | 762,086 | $13.18 | $13.06 $13.43 |
| Aug 21, 2026 | $13.08 | $13.13 | $12.84 | $13.10 | +$0.06 | +0.46% | 1,157,059 | $13.05 | $12.84 $13.13 |