Arlo Technologies (ARLO) Historical Stock Data
9.24 ↑0.23 (2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARLO is up 0.10% a day on average. There have been 14 days where Arlo Technologies closed green and 16 days where ARLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.17 | 9.24 | ↑$0.07 (0.76%) | 9.05 | 9.35 | 619.50K |
| 2025-04-21 | 9.05 | 9.01 | ↓$0.04 (-0.44%) | 8.78 | 9.12 | 539.06K |
| 2025-04-17 | 9.21 | 9.21 | ↑$0.00 (0.00%) | 8.98 | 9.33 | 506.09K |
| 2025-04-16 | 9.00 | 9.16 | ↑$0.16 (1.78%) | 8.98 | 9.31 | 523.54K |
| 2025-04-15 | 9.00 | 9.18 | ↑$0.18 (2.00%) | 9.00 | 9.22 | 580.51K |
| 2025-04-14 | 9.35 | 9.07 | ↓$0.28 (-2.99%) | 8.83 | 9.35 | 815.40K |
| 2025-04-11 | 8.79 | 8.88 | ↑$0.09 (1.02%) | 8.50 | 8.99 | 0.92M |
| 2025-04-10 | 9.06 | 8.83 | ↓$0.23 (-2.54%) | 8.72 | 9.19 | 0.90M |
| 2025-04-09 | 8.43 | 9.43 | ↑$1.00 (11.86%) | 8.37 | 9.88 | 1.14M |
| 2025-04-08 | 9.11 | 8.41 | ↓$0.70 (-7.68%) | 8.13 | 9.11 | 1.18M |
| 2025-04-07 | 7.97 | 8.71 | ↑$0.74 (9.28%) | 7.94 | 9.07 | 1.53M |
| 2025-04-04 | 8.22 | 8.47 | ↑$0.25 (3.04%) | 7.84 | 8.48 | 1.36M |
| 2025-04-03 | 8.99 | 8.51 | ↓$0.48 (-5.34%) | 8.34 | 9.00 | 1.17M |
| 2025-04-02 | 9.58 | 9.63 | ↑$0.05 (0.52%) | 9.43 | 9.81 | 1.05M |
| 2025-04-01 | 9.91 | 9.75 | ↓$0.16 (-1.61%) | 9.66 | 9.95 | 803.22K |
| 2025-03-31 | 10.04 | 9.87 | ↓$0.17 (-1.69%) | 9.77 | 10.11 | 889.40K |
| 2025-03-28 | 10.43 | 10.26 | ↓$0.17 (-1.63%) | 10.04 | 10.45 | 1.03M |
| 2025-03-27 | 10.69 | 10.47 | ↓$0.22 (-2.06%) | 10.46 | 10.82 | 759.54K |
| 2025-03-26 | 10.67 | 10.71 | ↑$0.04 (0.37%) | 10.49 | 10.74 | 683.96K |
| 2025-03-25 | 10.83 | 10.56 | ↓$0.27 (-2.49%) | 10.55 | 10.87 | 861.55K |
| 2025-03-24 | 10.77 | 10.87 | ↑$0.10 (0.93%) | 10.76 | 10.94 | 703.20K |
| 2025-03-21 | 10.46 | 10.53 | ↑$0.07 (0.67%) | 10.34 | 10.74 | 1.43M |
| 2025-03-20 | 10.75 | 10.70 | ↓$0.05 (-0.47%) | 10.58 | 11.07 | 1.31M |
| 2025-03-19 | 10.64 | 10.87 | ↑$0.23 (2.16%) | 10.53 | 10.96 | 1.04M |
| 2025-03-18 | 10.72 | 10.60 | ↓$0.12 (-1.12%) | 10.50 | 10.98 | 1.16M |
| 2025-03-17 | 10.66 | 11.04 | ↑$0.38 (3.56%) | 10.59 | 11.21 | 683.22K |
| 2025-03-14 | 10.70 | 10.63 | ↓$0.07 (-0.65%) | 10.51 | 10.87 | 1.06M |
| 2025-03-13 | 10.59 | 10.53 | ↓$0.06 (-0.57%) | 10.25 | 10.68 | 0.98M |
| 2025-03-12 | 10.99 | 10.61 | ↓$0.38 (-3.46%) | 10.54 | 11.18 | 899.44K |
| 2025-03-11 | 10.96 | 10.93 | ↓$0.03 (-0.27%) | 10.88 | 11.39 | 1.25M |
Create an account or log in to view more rows.
$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
$ARLO id rather have a dip then rip than a gap and crap
$ARLO it begins tomorrow
$ARLO BULLS ALPHA
BEARS BETA
$ARLO very nice
$ARLO Keep up the pressure.
$ARLO we’re fucked tomorrow boys
$ARLO my put options are fine