Arlo Technologies (ARLO) Historical Stock Data
14.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARLO is down -0.34% a day on average. There have been 16 days where Arlo Technologies closed green and 14 days where ARLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 13.84 | 14.03 | ↑$0.19 (1.37%) | 13.83 | 14.10 | 365.51K |
| 2025-12-23 | 13.86 | 13.93 | ↑$0.07 (0.51%) | 13.67 | 14.08 | 624.97K |
| 2025-12-22 | 14.23 | 13.94 | ↓$0.29 (-2.04%) | 13.88 | 14.23 | 866.30K |
| 2025-12-19 | 13.91 | 14.05 | ↑$0.14 (1.01%) | 13.89 | 14.27 | 3.21M |
| 2025-12-18 | 13.57 | 13.93 | ↑$0.36 (2.65%) | 13.53 | 14.06 | 1.45M |
| 2025-12-17 | 13.56 | 13.33 | ↓$0.23 (-1.70%) | 13.26 | 13.85 | 1.47M |
| 2025-12-16 | 13.42 | 13.51 | ↑$0.09 (0.67%) | 13.31 | 13.68 | 1.90M |
| 2025-12-15 | 14.21 | 13.42 | ↓$0.79 (-5.56%) | 13.37 | 14.29 | 1.59M |
| 2025-12-12 | 14.48 | 14.07 | ↓$0.41 (-2.83%) | 13.75 | 14.48 | 1.46M |
| 2025-12-11 | 14.30 | 14.43 | ↑$0.13 (0.91%) | 14.11 | 14.48 | 858.21K |
| 2025-12-10 | 14.27 | 14.36 | ↑$0.09 (0.63%) | 14.18 | 14.61 | 1.08M |
| 2025-12-09 | 14.38 | 14.35 | ↓$0.03 (-0.17%) | 14.25 | 14.74 | 1.07M |
| 2025-12-08 | 14.60 | 14.20 | ↓$0.40 (-2.74%) | 14.18 | 14.65 | 0.92M |
| 2025-12-05 | 14.39 | 14.51 | ↑$0.12 (0.83%) | 14.21 | 14.51 | 761.73K |
| 2025-12-04 | 14.23 | 14.39 | ↑$0.16 (1.12%) | 14.07 | 14.39 | 805.96K |
| 2025-12-03 | 13.90 | 14.27 | ↑$0.37 (2.66%) | 13.84 | 14.32 | 1.02M |
| 2025-12-02 | 14.37 | 13.89 | ↓$0.48 (-3.34%) | 13.73 | 14.50 | 1.31M |
| 2025-12-01 | 14.25 | 14.22 | ↓$0.03 (-0.21%) | 14.06 | 14.44 | 1.36M |
| 2025-11-28 | 14.36 | 14.50 | ↑$0.14 (0.97%) | 14.30 | 14.56 | 596.20K |
| 2025-11-26 | 14.05 | 14.36 | ↑$0.31 (2.21%) | 13.99 | 14.54 | 1.63M |
| 2025-11-25 | 13.63 | 14.10 | ↑$0.47 (3.45%) | 13.61 | 14.25 | 1.53M |
| 2025-11-24 | 13.38 | 13.58 | ↑$0.20 (1.49%) | 13.29 | 13.61 | 1.14M |
| 2025-11-21 | 12.82 | 13.32 | ↑$0.50 (3.90%) | 12.82 | 13.34 | 1.42M |
| 2025-11-20 | 13.56 | 12.90 | ↓$0.65 (-4.83%) | 12.81 | 13.70 | 1.43M |
| 2025-11-19 | 13.46 | 13.30 | ↓$0.16 (-1.19%) | 13.19 | 13.60 | 0.98M |
| 2025-11-18 | 13.58 | 13.41 | ↓$0.17 (-1.25%) | 13.38 | 13.82 | 1.10M |
| 2025-11-17 | 14.04 | 13.53 | ↓$0.51 (-3.63%) | 13.33 | 14.13 | 1.82M |
| 2025-11-14 | 14.69 | 14.14 | ↓$0.55 (-3.74%) | 14.12 | 14.89 | 1.65M |
| 2025-11-13 | 15.37 | 15.07 | ↓$0.30 (-1.95%) | 14.97 | 15.61 | 1.67M |
| 2025-11-12 | 15.49 | 15.58 | ↑$0.10 (0.61%) | 15.49 | 16.00 | 1.46M |
Create an account or log in to view more rows.
$ARLO it's true....
$ARLO Buy Buy Buy
$ARLO shorters eat my shit
$ARLO one of the poorest performed stocks for a big name.
$ARLO swing puts
$ARLO I would not be a bear now
$ARLO Any red I see I shall buy
$ARLO Nothing but time to wait
$ARLO lets see if it can hold the line
$ARLO I don't know shit
but I know I'm holdin till I at least triple up