Arlo Technologies, Inc. Common Stock (ARLO)

12.28Last Price

+0.44 (3.72%)Change

Arlo Technologies Inc is a consumer electronics company that specializes in providing advanced security solutions for homes and businesses

The company is well-known for its innovative line of smart cameras, security systems, and monitoring services that utilize wireless technology and cloud-based platforms. Their products are designed to enhance safety and convenience, allowing users to monitor their properties in real-time through mobile applications. Arlo combines cutting-edge technology with user-friendly features, making it easier for customers to maintain peace of mind regarding their security needs.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	11.83	12.33	11.70	12.28	1,403,708	12.28
3/04/2025	11.89	12.04	11.07	11.84	1,937,886	11.84
3/03/2025	14.14	14.26	12.07	12.15	3,033,070	12.15
2/28/2025	12.53	14.47	12.39	14.38	2,999,186	14.38
2/27/2025	11.90	12.20	11.64	11.92	1,485,678	11.92
2/26/2025	11.78	12.02	11.59	11.88	912,238	11.88
2/25/2025	11.62	11.88	11.41	11.76	854,218	11.76
2/24/2025	11.46	11.62	11.31	11.55	617,215	11.55
2/21/2025	11.39	11.59	11.21	11.47	657,061	11.47
2/20/2025	11.32	11.38	11.02	11.24	664,016	11.24
2/19/2025	11.59	11.71	11.36	11.43	682,528	11.43
2/18/2025	11.61	11.77	11.50	11.64	466,818	11.64
2/14/2025	11.41	11.60	11.35	11.59	301,240	11.59
2/13/2025	11.30	11.51	11.19	11.48	464,273	11.48
2/12/2025	11.29	11.39	10.98	11.26	633,575	11.26
2/11/2025	11.52	11.68	11.41	11.52	442,772	11.52
2/10/2025	11.22	11.59	11.15	11.56	404,224	11.56
2/07/2025	11.36	11.46	11.02	11.18	535,250	11.18
2/06/2025	11.64	11.69	11.12	11.38	916,591	11.38
2/05/2025	11.70	11.74	11.49	11.52	800,042	11.52
2/04/2025	11.18	11.62	11.12	11.62	689,804	11.62
2/03/2025	11.17	11.42	11.00	11.23	676,817	11.23
1/31/2025	11.67	11.97	11.62	11.71	523,605	11.71
1/30/2025	12.00	12.21	11.65	11.68	411,622	11.68
1/29/2025	11.85	11.96	11.42	11.72	768,854	11.72
1/28/2025	11.70	12.09	11.46	11.92	801,906	11.92
1/27/2025	11.61	11.81	11.47	11.71	1,157,614	11.71
1/24/2025	12.03	12.25	11.73	11.84	976,551	11.84
1/23/2025	11.68	12.05	11.66	12.00	987,431	12.00
1/22/2025	12.23	12.39	11.74	11.83	848,364	11.83
1/21/2025	11.93	12.35	11.93	12.19	977,081	12.19
1/17/2025	12.06	12.15	11.68	11.83	862,176	11.83
1/16/2025	11.76	11.99	11.59	11.95	728,145	11.95
1/15/2025	11.81	11.98	11.55	11.62	648,962	11.62
1/14/2025	11.76	11.89	11.20	11.55	557,772	11.55
1/13/2025	11.22	11.38	10.87	11.33	623,446	11.33
1/10/2025	11.57	11.57	11.17	11.47	704,745	11.47
1/08/2025	11.41	11.93	11.28	11.87	665,130	11.87
1/07/2025	11.73	11.94	11.32	11.51	674,307	11.51
1/06/2025	11.26	11.78	11.26	11.44	742,869	11.44
1/03/2025	11.00	11.13	10.91	11.11	527,271	11.11
1/02/2025	11.27	11.40	10.75	10.97	1,024,628	10.97
12/31/2024	11.25	0.00	11.25	11.19	0	11.19
12/30/2024	11.26	11.44	11.12	11.25	524,693	11.25
12/27/2024	11.62	11.78	11.28	11.47	411,566	11.47
12/26/2024	11.52	11.85	11.47	11.77	365,828	11.77
12/24/2024	11.48	11.66	11.37	11.54	225,501	11.54
12/23/2024	11.33	11.69	11.22	11.39	611,034	11.39
12/20/2024	11.21	11.72	11.12	11.29	2,914,760	11.29
12/19/2024	11.84	11.99	11.34	11.44	633,437	11.44
12/18/2024	12.61	12.72	11.53	11.73	662,143	11.73
12/17/2024	12.76	12.77	12.16	12.39	714,323	12.39
12/16/2024	12.39	12.94	12.38	12.85	706,640	12.85
12/13/2024	13.09	13.26	12.30	12.39	517,760	12.39
12/12/2024	12.90	13.18	12.85	13.10	468,305	13.10
12/11/2024	13.57	13.57	12.95	13.16	648,024	13.16
12/10/2024	13.02	13.64	13.00	13.19	868,111	13.19
12/09/2024	12.99	13.18	12.72	13.14	707,823	13.14
12/06/2024	12.96	12.96	12.70	12.72	598,602	12.72