Free Trial

Arlo Technologies (ARLO) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free ARLO Stock Alerts
$12.19
+0.28 (+2.35%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Arlo Technologies Stock Price Performance

5 Day
Performance
-0.89%
1 Month
Performance
+16.54%
3 Month
Performance
+40.60%
6 Month
Performance
+34.03%
Year-To-Date
Performance
+28.05%
1 Year
Performance
+31.78%
Receive ARLO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arlo Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

ARLO Stock Chart for Tuesday, May, 21, 2024

ARLO Chart by TradingView

Arlo Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$11.91$12.19
+2.35%		$12.20$11.87772,116 shs$1.19 billion
05/17/2024$12.30$11.91
-3.17%		$12.57$11.841.11 million shs$1.16 billion
05/16/2024$12.02$12.30
+2.33%		$12.34$11.951.26 million shs$1.20 billion
05/15/2024$11.45$12.02
+5.02%		$12.11$11.521.61 million shs$1.17 billion
05/14/2024$11.29$11.45
+1.42%		$11.64$11.351.23 million shs$1.12 billion
05/13/2024$11.44$11.29
-1.35%		$11.55$10.921.43 million shs$1.10 billion
05/10/2024$13.94$11.43
-17.98%		$13.59$11.403.36 million shs$1.11 billion
05/09/2024$14.22$13.94
-2.00%		$14.27$13.691.82 million shs$1.38 billion
05/08/2024$13.90$14.22
+2.34%		$14.23$13.721.11 million shs$1.38 billion
05/07/2024$13.44$13.90
+3.42%		$13.97$13.391.41 million shs$1.35 billion
05/06/2024$12.96$13.44
+3.67%		$13.73$13.08942,824 shs$1.30 billion
05/03/2024$12.87$12.97
+0.78%		$13.21$12.871.22 million shs$1.26 billion
05/02/2024$12.13$12.87
+6.10%		$12.89$12.15836,130 shs$1.25 billion
05/01/2024$12.40$12.13
-2.18%		$12.58$12.111.48 million shs$1.18 billion
04/30/2024$12.11$12.40
+2.44%		$12.54$11.911.73 million shs$1.19 billion
04/29/2024$11.80$12.11
+2.58%		$12.11$11.70724,391 shs$1.16 billion
04/26/2024$11.21$11.80
+5.27%		$11.87$11.30709,029 shs$1.13 billion
04/25/2024$11.03$11.21
+1.59%		$11.22$10.76798,198 shs$1.08 billion
04/24/2024$10.94$11.03
+0.87%		$11.07$10.861.07 million shs$1.06 billion
04/23/2024$10.60$10.94
+3.16%		$10.95$10.52835,545 shs$1.05 billion
04/22/2024$10.46$10.60
+1.34%		$10.65$10.42494,621 shs$1.02 billion
04/19/2024$10.58$10.47
-1.09%		$10.68$10.42728,497 shs$1.01 billion
04/18/2024$10.53$10.58
+0.47%		$10.69$10.41752,227 shs$1.02 billion
04/17/2024$10.72$10.53
-1.77%		$11.00$10.52689,616 shs$1.01 billion
04/16/2024$10.95$10.72
-2.10%		$10.92$10.72829,349 shs$1.03 billion
04/15/2024$11.31$10.95
-3.18%		$11.43$10.82625,538 shs$1.05 billion
04/12/2024$11.41$11.31
-0.92%		$11.40$11.15919,933 shs$1.09 billion
04/11/2024$11.12$11.41
+2.61%		$11.44$11.02535,266 shs$1.10 billion
04/10/2024$11.68$11.12
-4.79%		$11.45$11.10844,160 shs$1.07 billion
04/09/2024$11.68$11.68
+0.04%		$11.87$11.59717,596 shs$1.12 billion
04/08/2024$11.68$11.68
-0.04%		$11.88$11.66462,198 shs$1.12 billion
04/05/2024$11.73$11.69
-0.38%		$11.79$11.60590,000 shs$1.12 billion
04/04/2024$12.07$11.73
-2.82%		$12.35$11.701.02 million shs$1.13 billion
04/03/2024$12.17$12.07
-0.82%		$12.47$12.01758,509 shs$1.16 billion
04/02/2024$12.53$12.17
-2.87%		$12.27$11.81992,622 shs$1.17 billion
04/01/2024$12.65$12.53
-0.95%		$12.76$12.47685,546 shs$1.21 billion
03/29/2024$12.64$12.65
+0.08%		$12.86$12.61983,011 shs$1.22 billion
03/28/2024$12.77$12.64
-1.02%		$12.85$12.62983,009 shs$1.22 billion
03/27/2024$12.67$12.77
+0.79%		$13.02$12.68781,260 shs$1.23 billion
03/26/2024$12.52$12.67
+1.24%		$12.92$12.63752,075 shs$1.22 billion
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/25/2024$12.64$12.52
-0.99%		$12.77$12.50518,829 shs$1.20 billion
03/22/2024$13.03$12.64
-2.96%		$13.34$12.63818,622 shs$1.22 billion
03/21/2024$12.61$13.03
+3.29%		$13.07$12.541.50 million shs$1.25 billion
03/20/2024$12.35$12.61
+2.11%		$12.76$12.23919,109 shs$1.21 billion
03/19/2024$12.20$12.35
+1.23%		$12.42$12.061.28 million shs$1.19 billion
03/18/2024$12.26$12.20
-0.49%		$12.34$12.001.18 million shs$1.17 billion
03/15/2024$12.11$12.27
+1.28%		$12.50$11.971.80 million shs$1.18 billion
03/14/2024$11.69$12.11
+3.59%		$12.11$11.511.66 million shs$1.16 billion
03/13/2024$11.34$11.69
+3.13%		$12.01$11.301.55 million shs$1.12 billion
03/12/2024$11.09$11.34
+2.26%		$11.34$11.021.01 million shs$1.09 billion
03/11/2024$11.21$11.09
-1.12%		$11.30$11.01780,782 shs$1.07 billion
03/08/2024$11.05$11.22
+1.54%		$11.39$11.101.18 million shs$1.08 billion
03/07/2024$10.94$11.05
+0.96%		$11.13$10.92787,088 shs$1.06 billion
03/06/2024$10.93$10.94
+0.14%		$11.12$10.76961,040 shs$1.05 billion
03/05/2024$11.40$10.93
-4.12%		$11.17$10.791.87 million shs$1.05 billion
03/04/2024$11.83$11.40
-3.68%		$11.75$11.272.43 million shs$1.10 billion
03/01/2024$10.41$11.79
+13.26%		$12.11$10.633.91 million shs$1.12 billion
02/29/2024$9.97$10.41
+4.47%		$10.65$10.272.84 million shs$985.10 million
02/28/2024$9.61$9.97
+3.69%		$10.03$9.511.74 million shs$942.99 million
02/27/2024$9.20$9.61
+4.51%		$9.64$9.251.56 million shs$909.39 million
02/26/2024$8.76$9.20
+4.97%		$9.20$8.63571,234 shs$870.12 million
02/23/2024$8.77$8.76
-0.06%		$9.08$8.701.03 million shs$828.96 million
02/22/2024$8.67$8.77
+1.10%		$8.86$8.681.16 million shs$829.42 million
02/21/2024$8.74$8.67
-0.74%		$8.74$8.57548,101 shs$820.44 million
02/20/2024$8.86$8.74
-1.41%		$8.85$8.56772,262 shs$826.59 million

Related Companies:
This page (NYSE:ARLO) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Warren Buffett's "mystery stock"
Stansberry Research