Arlo Technologies (ARLO) Historical Stock Data
11.80 ↑0.59 (5.26%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARLO is down -0.07% a day on average. There have been 11 days where Arlo Technologies closed green and 19 days where ARLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.30 | 11.80 | ↑$0.50 (4.42%) | 11.30 | 11.87 | 709.07K |
| 2024-04-25 | 10.82 | 11.21 | ↑$0.39 (3.60%) | 10.76 | 11.22 | 798.20K |
| 2024-04-24 | 10.98 | 11.03 | ↑$0.05 (0.46%) | 10.86 | 11.07 | 1.07M |
| 2024-04-23 | 10.59 | 10.93 | ↑$0.34 (3.21%) | 10.52 | 10.95 | 835.55K |
| 2024-04-22 | 10.61 | 10.60 | ↓$0.01 (-0.09%) | 10.42 | 10.65 | 495.41K |
| 2024-04-19 | 10.48 | 10.46 | ↓$0.02 (-0.19%) | 10.42 | 10.68 | 728.50K |
| 2024-04-18 | 10.58 | 10.57 | ↓$0.01 (-0.09%) | 10.41 | 10.69 | 752.24K |
| 2024-04-17 | 10.86 | 10.53 | ↓$0.33 (-3.04%) | 10.52 | 11.00 | 689.62K |
| 2024-04-16 | 10.83 | 10.73 | ↓$0.10 (-0.92%) | 10.72 | 10.94 | 829.35K |
| 2024-04-15 | 11.37 | 10.95 | ↓$0.42 (-3.69%) | 10.82 | 11.43 | 625.54K |
| 2024-04-12 | 11.29 | 11.31 | ↑$0.02 (0.18%) | 11.15 | 11.41 | 0.92M |
| 2024-04-11 | 11.20 | 11.41 | ↑$0.21 (1.88%) | 11.02 | 11.44 | 535.27K |
| 2024-04-10 | 11.41 | 11.15 | ↓$0.26 (-2.28%) | 11.10 | 11.45 | 844.17K |
| 2024-04-09 | 11.69 | 11.68 | ↓$0.01 (-0.09%) | 11.59 | 11.88 | 717.60K |
| 2024-04-08 | 11.70 | 11.67 | ↓$0.03 (-0.26%) | 11.66 | 11.88 | 462.20K |
| 2024-04-05 | 11.70 | 11.68 | ↓$0.02 (-0.17%) | 11.60 | 11.79 | 590K |
| 2024-04-04 | 12.25 | 11.73 | ↓$0.52 (-4.24%) | 11.70 | 12.35 | 1.02M |
| 2024-04-03 | 12.19 | 12.08 | ↓$0.11 (-0.90%) | 12.01 | 12.47 | 758.51K |
| 2024-04-02 | 12.27 | 12.17 | ↓$0.10 (-0.81%) | 11.81 | 12.27 | 0.99M |
| 2024-04-01 | 12.71 | 12.52 | ↓$0.19 (-1.49%) | 12.47 | 12.76 | 685.55K |
| 2024-03-28 | 12.74 | 12.65 | ↓$0.09 (-0.71%) | 12.61 | 12.86 | 0.98M |
| 2024-03-27 | 12.81 | 12.77 | ↓$0.04 (-0.31%) | 12.68 | 13.02 | 781.45K |
| 2024-03-26 | 12.64 | 12.67 | ↑$0.03 (0.24%) | 12.63 | 12.92 | 752.08K |
| 2024-03-25 | 12.65 | 12.51 | ↓$0.14 (-1.11%) | 12.50 | 12.78 | 518.90K |
| 2024-03-22 | 13.08 | 12.64 | ↓$0.44 (-3.36%) | 12.63 | 13.34 | 818.79K |
| 2024-03-21 | 12.77 | 13.03 | ↑$0.26 (2.04%) | 12.54 | 13.07 | 1.50M |
| 2024-03-20 | 12.30 | 12.61 | ↑$0.31 (2.52%) | 12.23 | 12.76 | 0.92M |
| 2024-03-19 | 12.17 | 12.35 | ↑$0.18 (1.48%) | 12.06 | 12.42 | 1.30M |
| 2024-03-18 | 12.26 | 12.21 | ↓$0.05 (-0.41%) | 12.00 | 12.34 | 1.18M |
| 2024-03-15 | 12.03 | 12.26 | ↑$0.23 (1.91%) | 11.97 | 12.50 | 1.80M |
Create an account or log in to view more rows.
$ARLO we all speculate but nobody knows what going to happen.
$ARLO wow. The volume is so low today. Unreal
$ARLO go time
$ARLO bought more
$ARLO hello
please hold.
$ARLO lmao wtf was that
$ARLO make it rain
let’s see some green
$ARLO Algorithms are playing games
$ARLO hold and buy… go green go!!!
$ARLO the best advice has been no stop losses. Would have cost a fortune!!!