Home

Arlo Technologies, Inc. Common Stock (ARLO)

18.77
+0.50 (2.74%)
NYSE · Last Trade: Oct 23rd, 8:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arlo Technologies, Inc. Common Stock (ARLO)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202518.3718.8118.2218.771,298,33418.77
10/22/202518.0418.3917.9818.27906,01318.27
10/21/202518.0918.1817.7018.06557,80818.06
10/20/202517.7718.1317.5418.11696,01418.11
10/17/202517.4317.8017.2517.54694,65417.54
10/16/202517.9918.0417.5917.68595,40517.68
10/15/202517.7118.0017.6117.90711,51617.90
10/14/202516.8317.5916.7817.471,028,46317.47
10/13/202517.0917.3316.9517.18822,20617.18
10/10/202517.3517.4516.6016.67847,48916.67
10/09/202517.2217.3816.8617.35843,26917.35
10/08/202517.0017.3017.2617.26603,47317.26
10/07/202517.6217.6216.5616.89946,75716.89
10/06/202517.4617.5516.9517.17893,02917.17
10/03/202517.1817.8217.1517.25873,48417.25
10/02/202517.0317.1616.8317.081,051,35217.08
10/01/202516.6217.0216.6216.921,230,31916.92
9/30/202517.1817.2716.7116.951,283,44916.95
9/29/202517.1417.1616.8617.141,061,13317.14
9/26/202516.9017.2216.7817.02998,66517.02
9/25/202516.8917.0016.4916.912,096,51716.91
9/24/202518.0018.0017.0417.051,419,51817.05
9/23/202518.6018.7517.9917.99770,94917.99
9/22/202518.0418.5917.8718.541,078,07418.54
9/19/202518.0118.1317.8018.071,685,69618.07
9/18/202518.3918.5018.0018.012,400,01418.01
9/17/202518.0018.3717.8518.111,317,45818.11
9/16/202517.6718.0917.4818.01960,51118.01
9/15/202517.6217.9617.5017.68939,32217.68
9/12/202517.2417.6517.2317.43997,12217.43
9/11/202517.0717.5716.9717.341,550,33317.34
9/10/202517.5417.7616.5316.921,826,42516.92
9/09/202518.0618.1117.3817.511,770,75117.51
9/08/202518.2018.5918.0818.091,003,58318.09
9/05/202518.2618.3917.9118.131,464,19318.13
9/04/202518.3518.4117.8118.241,472,54818.24
9/03/202518.1318.7518.0418.412,265,31518.41
9/02/202517.3817.9917.1217.941,917,34217.94
8/29/202517.8017.9517.2117.411,577,18817.41
8/28/202517.7117.8817.5417.85933,51617.85
8/27/202517.2117.6617.1517.581,289,33517.58
8/26/202517.1017.3716.9217.231,206,25817.23
8/25/202517.5817.7416.9916.991,598,78916.99
8/22/202517.0017.8717.0017.541,729,64517.54
8/21/202516.6616.9316.5616.841,247,89116.84
8/20/202516.7516.7616.4116.66859,81716.66
8/19/202517.0517.2316.6816.78784,14216.78
8/18/202516.4817.3016.4417.111,381,89517.11
8/15/202516.6616.8616.1016.471,157,63616.47
8/14/202516.9017.1116.3916.601,753,29116.60
8/13/202518.2018.4916.7217.252,905,77417.25
8/12/202517.1018.4817.0518.144,777,33418.14
8/11/202516.4917.4116.3817.203,047,66017.20
8/08/202519.2519.2516.7116.714,649,22316.71
8/07/202516.2416.4615.8616.431,569,10616.43
8/06/202516.0616.2315.9616.101,029,05116.10
8/05/202516.3416.5816.0616.06853,28016.06
8/04/202515.6816.1915.6816.11982,22116.11
8/01/202515.9017.4815.4415.761,492,07015.76
7/31/202516.2716.3915.9516.201,333,76416.20
7/30/202516.2216.5316.1016.291,336,77916.29
7/29/202516.4716.8016.1016.101,148,72416.10
7/28/202516.2616.4716.0116.341,017,46816.34
7/25/202516.4516.4916.1116.231,076,11116.23
7/24/202516.9117.1016.3416.41983,46416.41