Arlo Technologies Stock Price History
NYSE: ARLOConsumer DiscretionaryDiversified Commercial ServicesUSD
12.40+0.25 (+2.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARLO price history at a glance
The price history for Arlo Technologies (ARLO) on this page begins on July 30, 2018, when the stock closed at $22.10; it most recently closed at $12.40 on October 5, 2026. The highest price in this record is $23.77, reached on August 27, 2018; the latest close is 47.8% below that peak. Across the 7 complete calendar years in the table, ARLO finished higher in 5 and lower in 2. Its best year was 2023 (+171.2%) and its worst was 2022 (-66.5%).
Over roughly 8 years the share price changed -43.9%, a -6.8% compound annual price return (excluding dividends). In the last 12 months alone, ARLO has lost 28.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $23.77
- Date of high
- Aug 27, 2018
- Low since 2018
- $1.20
- Date of low
- Mar 16, 2020
- 52-week high
- $19.94
- 52-week low
- $11.05
- IPO year
- 2018
- Last close
- $12.40
ARLO returns
1 week
-2.97%
1 month
-5.56%
3 months
-4.62%
6 months
-5.49%
Year to date
-11.37%
1 year
-28.53%
3 years
+46.92%
5 years
+91.06%
ARLO price return, excluding dividends.
ARLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.40 | -6.27% |
| 2025 | 13.23 | +19.08% |
| 2024 | 11.11 | +16.70% |
| 2023 | 9.52 | +171.23% |
| 2022 | 3.51 | -66.54% |
| 2021 | 10.49 | +34.66% |
| 2020 | 7.79 | +62.97% |
| 2019 | 4.78 | -46.89% |
| 2018* | 9.00 | -59.28% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ARLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.17 | 12.41 | 12.06 | 12.40 | +2.06% | |
| 11.90 | 12.21 | 11.81 | 12.15 | +1.67% | |
| 12.54 | 12.54 | 11.62 | 11.95 | -6.64% | |
| 12.73 | 12.82 | 12.54 | 12.80 | +1.67% | |
| 12.76 | 13.00 | 12.59 | 12.59 | -1.49% | |
| 12.98 | 13.19 | 12.70 | 12.78 | +0.08% | |
| 12.58 | 13.00 | 12.43 | 12.77 | +2.98% | |
| 12.39 | 12.62 | 12.36 | 12.40 | -0.24% | |
| 12.67 | 12.68 | 12.38 | 12.43 | -1.35% | |
| 12.68 | 12.77 | 12.29 | 12.60 | -1.87% | |
| 13.03 | 13.23 | 12.84 | 12.84 | -1.38% | |
| 13.33 | 13.65 | 12.85 | 13.02 | -4.69% | |
| 13.40 | 13.78 | 13.01 | 13.66 | +1.86% | |
| 13.55 | 13.55 | 13.16 | 13.41 | +0.60% | |
| 13.38 | 13.55 | 13.22 | 13.33 | +0.68% | |
| 13.42 | 13.47 | 13.13 | 13.24 | -0.82% | |
| 13.62 | 13.78 | 13.27 | 13.35 | -0.37% | |
| 13.62 | 13.85 | 13.30 | 13.40 | -0.89% | |
| 13.83 | 13.97 | 13.42 | 13.52 | -1.74% | |
| 13.07 | 13.83 | 13.01 | 13.76 | +4.32% | |
| 13.22 | 13.35 | 13.08 | 13.19 | +1.46% | |
| 13.00 | 13.50 | 12.95 | 13.00 | -0.99% | |
| 13.97 | 14.19 | 12.92 | 13.13 | -6.95% | |
| 14.10 | 14.38 | 13.80 | 14.11 | +1.00% | |
| 13.43 | 13.97 | 13.17 | 13.97 | +3.64% | |
| 13.20 | 13.50 | 13.00 | 13.48 | +3.37% | |
| 12.61 | 13.16 | 12.52 | 13.04 | +3.74% | |
| 12.84 | 12.99 | 12.38 | 12.57 | -4.41% | |
| 12.84 | 13.33 | 12.82 | 13.15 | +2.02% | |
| 13.15 | 13.25 | 12.85 | 12.89 | -1.38% | |
| 13.18 | 13.41 | 13.04 | 13.07 | +0.08% | |
| 13.30 | 13.45 | 12.92 | 13.06 | -1.95% | |
| 13.23 | 13.42 | 13.16 | 13.32 | +1.76% | |
| 13.12 | 13.43 | 13.06 | 13.09 | -0.08% | |
| 13.08 | 13.13 | 12.84 | 13.10 | +0.46% | |
| 13.54 | 13.68 | 13.03 | 13.04 | -3.91% | |
| 13.51 | 13.65 | 13.21 | 13.57 | +1.42% | |
| 13.58 | 13.82 | 13.36 | 13.38 | -2.41% | |
| 14.24 | 14.37 | 13.66 | 13.71 | -4.33% | |
| 14.34 | 14.66 | 14.20 | 14.33 | -0.14% | |
| 14.07 | 14.37 | 14.04 | 14.35 | +3.02% | |
| 14.84 | 14.98 | 13.91 | 13.93 | -5.43% | |
| 14.44 | 15.00 | 14.44 | 14.73 | 0.00% | |
| 15.01 | 15.36 | 13.70 | 14.73 | -3.28% | |
| 15.98 | 16.61 | 14.86 | 15.23 | -1.55% | |
| 15.77 | 15.85 | 15.43 | 15.47 | -2.89% | |
| 16.00 | 16.00 | 15.70 | 15.93 | 0.00% | |
| 15.12 | 16.00 | 15.03 | 15.93 | +6.27% | |
| 14.86 | 15.08 | 14.67 | 14.99 | +1.83% | |
| 14.50 | 14.92 | 14.41 | 14.72 | +1.73% | |
| 14.51 | 14.80 | 14.20 | 14.47 | -0.28% | |
| 14.21 | 14.83 | 14.21 | 14.51 | +1.97% | |
| 13.86 | 14.45 | 13.51 | 14.23 | +2.52% | |
| 13.27 | 13.96 | 13.27 | 13.88 | +7.85% | |
| 12.70 | 13.05 | 12.49 | 12.87 | +2.71% | |
| 12.82 | 12.89 | 12.38 | 12.53 | -3.09% | |
| 13.24 | 13.32 | 12.82 | 12.93 | -2.34% | |
| 13.23 | 13.45 | 13.05 | 13.24 | +0.30% | |
| 13.18 | 13.40 | 13.02 | 13.20 | -0.83% | |
| 12.78 | 13.45 | 12.74 | 13.31 | +1.76% | |
| 12.80 | 13.09 | 12.66 | 13.08 | +1.87% | |
| 13.33 | 13.39 | 12.74 | 12.84 | -2.65% | |
| 13.11 | 13.21 | 12.91 | 13.19 | +0.61% | |
| 13.03 | 13.19 | 12.75 | 13.11 | +0.85% | |
| 13.22 | 13.37 | 12.76 | 13.00 | -0.76% | |
| 12.75 | 13.19 | 12.50 | 13.10 | +2.34% | |
| 13.23 | 13.23 | 12.44 | 12.80 | -2.81% | |
| 13.51 | 13.92 | 13.02 | 13.17 | -0.15% | |
| 12.88 | 13.39 | 12.64 | 13.19 | +1.62% | |
| 13.46 | 13.58 | 12.71 | 12.98 | -4.21% | |
| 13.63 | 14.01 | 13.52 | 13.55 | +0.52% | |
| 12.85 | 13.65 | 12.75 | 13.48 | +3.30% | |
| 12.57 | 13.21 | 12.32 | 13.05 | +4.15% | |
| 12.31 | 12.83 | 12.31 | 12.53 | +1.29% | |
| 12.61 | 12.95 | 12.29 | 12.37 | -0.40% | |
| 12.70 | 12.91 | 12.38 | 12.42 | -3.04% | |
| 13.12 | 13.32 | 12.60 | 12.81 | -3.10% | |
| 12.95 | 13.26 | 12.84 | 13.22 | +1.23% | |
| 12.76 | 13.19 | 12.66 | 13.06 | +2.92% | |
| 13.26 | 13.52 | 12.63 | 12.69 | -4.23% | |
| 13.39 | 13.48 | 13.21 | 13.25 | +0.30% | |
| 13.01 | 13.49 | 12.88 | 13.21 | +2.24% | |
| 12.77 | 13.01 | 12.57 | 12.92 | +1.65% | |
| 12.32 | 12.77 | 12.15 | 12.71 | +3.17% | |
| 12.68 | 12.95 | 12.27 | 12.32 | -3.52% | |
| 12.64 | 12.91 | 12.48 | 12.77 | +0.79% | |
| 12.77 | 12.95 | 12.66 | 12.67 | -1.02% | |
| 12.85 | 13.21 | 12.71 | 12.80 | -1.01% | |
| 13.03 | 13.28 | 12.73 | 12.93 | +0.23% | |
| 13.29 | 13.35 | 12.68 | 12.90 | -3.52% | |
| 13.59 | 13.69 | 13.14 | 13.37 | -2.83% | |
| 13.37 | 13.89 | 13.31 | 13.76 | +3.15% | |
| 13.31 | 13.41 | 13.16 | 13.34 | +0.53% | |
| 13.24 | 13.43 | 13.09 | 13.27 | +0.45% | |
| 13.51 | 13.80 | 13.21 | 13.21 | -1.93% | |
| 13.21 | 13.55 | 13.02 | 13.47 | +2.36% | |
| 12.92 | 13.22 | 12.82 | 13.16 | +3.38% | |
| 12.91 | 13.04 | 12.55 | 12.73 | -2.45% | |
| 12.66 | 13.13 | 12.55 | 13.05 | +2.11% | |
| 13.11 | 13.24 | 12.60 | 12.78 | -1.31% | |
| 12.46 | 13.11 | 12.32 | 12.95 | +5.11% | |
| 12.53 | 12.68 | 12.13 | 12.32 | -3.07% | |
| 12.84 | 13.00 | 12.45 | 12.71 | +0.55% | |
| 12.74 | 13.16 | 12.61 | 12.64 | -2.39% | |
| 13.70 | 13.71 | 12.80 | 12.95 | -4.71% | |
| 15.30 | 15.34 | 13.30 | 13.59 | -10.89% | |
| 16.12 | 16.89 | 14.83 | 15.25 | +2.35% | |
| 14.61 | 15.18 | 14.57 | 14.90 | +2.26% | |
| 14.81 | 14.94 | 14.55 | 14.57 | -1.09% | |
| 14.84 | 14.95 | 14.60 | 14.73 | -0.14% | |
| 14.57 | 14.83 | 14.27 | 14.75 | +0.96% | |
| 14.19 | 14.71 | 13.88 | 14.61 | +3.99% | |
| 14.03 | 14.24 | 13.88 | 14.05 | +0.21% | |
| 13.95 | 14.22 | 13.81 | 14.02 | +0.14% | |
| 14.08 | 14.28 | 13.78 | 14.00 | -1.48% | |
| 14.62 | 14.84 | 14.14 | 14.21 | -2.67% | |
| 14.23 | 14.68 | 14.23 | 14.60 | +3.03% | |
| 14.50 | 14.51 | 13.98 | 14.17 | -2.88% | |
| 14.85 | 14.98 | 14.52 | 14.59 | -1.29% | |
| 15.05 | 15.29 | 14.70 | 14.78 | -1.27% | |
| 15.22 | 15.44 | 14.85 | 14.97 | -1.45% | |
| 14.95 | 15.43 | 14.92 | 15.19 | +2.50% | |
| 14.56 | 14.89 | 14.56 | 14.82 | +2.14% | |
| 13.95 | 14.57 | 13.95 | 14.51 | +4.24% | |
| 13.93 | 14.08 | 13.78 | 13.92 | +1.46% | |
| 13.11 | 13.74 | 13.11 | 13.72 | +4.57% | |
| 13.15 | 13.42 | 12.91 | 13.12 | +0.54% | |
| 13.55 | 13.80 | 12.77 | 13.05 | -4.04% | |
| 14.70 | 14.95 | 13.59 | 13.60 | -3.89% | |
| 13.80 | 14.18 | 13.66 | 14.15 | +2.02% | |
| 14.08 | 14.21 | 13.87 | 13.87 | -1.14% | |
| 13.79 | 14.22 | 13.68 | 14.03 | -0.57% | |
| 14.35 | 14.70 | 14.11 | 14.11 | -0.84% | |
| 13.92 | 14.32 | 13.76 | 14.23 | +4.17% | |
| 13.63 | 13.79 | 13.46 | 13.66 | +1.49% | |
| 14.05 | 14.10 | 13.44 | 13.46 | -5.34% | |
| 14.68 | 14.72 | 14.14 | 14.22 | -3.40% | |
| 15.14 | 15.20 | 14.53 | 14.72 | -1.34% | |
| 14.59 | 15.02 | 14.46 | 14.92 | +1.50% | |
| 14.57 | 14.85 | 14.34 | 14.70 | +2.44% | |
| 14.78 | 14.91 | 14.31 | 14.35 | -3.37% | |
| 14.09 | 14.90 | 14.03 | 14.85 | +4.65% | |
| 14.00 | 14.74 | 13.90 | 14.19 | +0.71% | |
| 13.95 | 14.21 | 13.92 | 14.09 | +1.59% | |
| 13.80 | 13.96 | 13.72 | 13.87 | +1.99% | |
| 13.54 | 14.02 | 13.39 | 13.60 | +0.67% | |
| 13.80 | 14.02 | 13.49 | 13.51 | -3.57% | |
| 13.54 | 14.02 | 13.50 | 14.01 | +1.52% | |
| 14.06 | 14.11 | 13.66 | 13.80 | -1.92% | |
| 13.64 | 14.14 | 13.63 | 14.07 | +1.22% | |
| 13.93 | 14.19 | 13.77 | 13.90 | -2.32% | |
| 14.89 | 15.10 | 13.95 | 14.23 | -5.39% | |
| 15.33 | 15.75 | 14.82 | 15.04 | -0.33% | |
| 14.76 | 15.15 | 14.30 | 15.09 | -1.31% | |
| 15.16 | 15.65 | 14.78 | 15.29 | -2.55% | |
| 14.58 | 16.37 | 14.50 | 15.69 | +27.15% | |
| 12.07 | 12.44 | 11.91 | 12.34 | +3.61% | |
| 11.78 | 12.04 | 11.49 | 11.91 | +2.58% | |
| 11.49 | 11.90 | 11.49 | 11.61 | +1.66% | |
| 11.56 | 11.67 | 11.27 | 11.42 | -1.64% | |
| 11.50 | 11.99 | 11.50 | 11.61 | -0.09% | |
| 11.42 | 11.73 | 11.42 | 11.62 | +1.22% | |
| 11.62 | 11.80 | 11.34 | 11.48 | -1.54% | |
| 11.28 | 11.74 | 11.27 | 11.66 | +2.10% | |
| 11.41 | 11.54 | 11.18 | 11.42 | +1.69% | |
| 11.61 | 11.94 | 11.05 | 11.23 | -2.85% | |
| 12.62 | 12.62 | 11.51 | 11.56 | -6.55% | |
| 12.56 | 12.82 | 12.37 | 12.37 | -0.88% | |
| 12.21 | 12.76 | 12.17 | 12.48 | +0.65% | |
| 12.21 | 12.45 | 12.04 | 12.40 | +3.16% | |
| 12.45 | 12.74 | 11.96 | 12.02 | -5.65% | |
| 12.60 | 13.01 | 12.33 | 12.74 | +0.16% | |
| 12.81 | 12.94 | 11.75 | 12.72 | -0.70% | |
| 12.66 | 13.17 | 12.66 | 12.81 | +0.95% | |
| 12.89 | 13.06 | 12.57 | 12.69 | -2.53% | |
| 12.88 | 13.07 | 12.59 | 13.02 | +1.17% | |
| 13.26 | 13.32 | 12.78 | 12.87 | -2.50% | |
| 13.34 | 13.43 | 12.90 | 13.20 | -0.98% | |
| 13.17 | 13.44 | 13.05 | 13.33 | +2.62% | |
| 13.90 | 13.90 | 12.99 | 12.99 | -6.68% | |
| 13.95 | 14.26 | 13.82 | 13.92 | +1.98% | |
| 13.49 | 13.86 | 13.34 | 13.65 | +1.87% | |
| 13.70 | 14.05 | 13.32 | 13.40 | -4.90% | |
| 14.02 | 14.10 | 13.79 | 14.09 | +0.71% | |
| 14.16 | 14.22 | 13.80 | 13.99 | +0.43% | |
| 13.82 | 13.94 | 13.57 | 13.93 | +0.80% | |
| 13.63 | 13.97 | 13.53 | 13.82 | +2.07% | |
| 13.53 | 13.59 | 13.16 | 13.54 | -0.29% | |
| 13.80 | 13.94 | 13.52 | 13.58 | -1.88% | |
| 13.79 | 13.89 | 13.39 | 13.84 | -0.50% | |
| 13.62 | 14.05 | 13.60 | 13.91 | +1.98% | |
| 13.83 | 14.03 | 13.51 | 13.64 | -1.37% | |
| 13.50 | 14.02 | 13.36 | 13.83 | +4.54% | |
| 14.13 | 14.13 | 13.15 | 13.23 | -5.43% | |
| 13.91 | 14.04 | 13.80 | 13.99 | +0.65% | |
| 14.00 | 14.14 | 13.87 | 13.90 | -1.49% | |
| 14.12 | 14.13 | 13.96 | 14.11 | -0.35% | |
| 14.04 | 14.30 | 13.87 | 14.16 | +0.93% | |
| 13.84 | 14.10 | 13.83 | 14.03 | +0.72% | |
| 13.86 | 14.08 | 13.67 | 13.93 | -0.07% | |
| 14.23 | 14.23 | 13.88 | 13.94 | -0.78% | |
| 13.91 | 14.27 | 13.89 | 14.05 | +0.86% | |
| 13.57 | 14.06 | 13.53 | 13.93 | +4.50% | |
| 13.56 | 13.85 | 13.26 | 13.33 | -1.33% | |
| 13.42 | 13.68 | 13.31 | 13.51 | +0.67% | |
| 14.21 | 14.29 | 13.37 | 13.42 | -4.62% | |
| 14.48 | 14.48 | 13.75 | 14.07 | -2.49% | |
| 14.30 | 14.48 | 14.11 | 14.43 | +0.49% | |
| 14.27 | 14.61 | 14.18 | 14.36 | +0.07% | |
| 14.38 | 14.74 | 14.25 | 14.35 | +1.06% | |
| 14.60 | 14.65 | 14.18 | 14.20 | -2.14% | |
| 14.39 | 14.51 | 14.21 | 14.51 | +0.83% | |
| 14.23 | 14.39 | 14.07 | 14.39 | +0.84% | |
| 13.90 | 14.32 | 13.84 | 14.27 | +2.74% | |
| 14.37 | 14.50 | 13.73 | 13.89 | -2.32% | |
| 14.25 | 14.44 | 14.06 | 14.22 | -1.93% | |
| 14.36 | 14.56 | 14.30 | 14.50 | +0.97% | |
| 14.05 | 14.54 | 13.99 | 14.36 | +1.84% | |
| 13.63 | 14.25 | 13.61 | 14.10 | +3.83% | |
| 13.38 | 13.61 | 13.29 | 13.58 | +1.95% | |
| 12.82 | 13.34 | 12.82 | 13.32 | +3.26% | |
| 13.56 | 13.70 | 12.81 | 12.90 | -3.01% | |
| 13.46 | 13.60 | 13.19 | 13.30 | -0.82% | |
| 13.58 | 13.82 | 13.38 | 13.41 | -0.89% | |
| 14.04 | 14.13 | 13.33 | 13.53 | -4.31% | |
| 14.69 | 14.89 | 14.12 | 14.14 | -6.17% | |
| 15.37 | 15.61 | 14.97 | 15.07 | -3.27% | |
| 15.49 | 16.00 | 15.49 | 15.58 | +1.10% | |
| 15.61 | 15.73 | 15.18 | 15.41 | -2.28% | |
| 15.14 | 15.81 | 14.92 | 15.77 | +6.34% | |
| 15.97 | 16.36 | 14.82 | 14.83 | -12.46% | |
| 17.52 | 17.76 | 16.85 | 16.94 | -4.35% | |
| 17.66 | 17.84 | 17.37 | 17.71 | -0.23% | |
| 18.58 | 18.60 | 17.48 | 17.75 | -6.43% | |
| 19.34 | 19.35 | 18.75 | 18.97 | -1.91% | |
| 19.08 | 19.37 | 18.94 | 19.34 | +2.17% | |
| 19.39 | 19.56 | 18.74 | 18.93 | -2.12% | |
| 19.29 | 19.94 | 18.98 | 19.34 | +0.42% | |
| 19.28 | 19.31 | 18.56 | 19.26 | +0.21% | |
| 19.89 | 19.91 | 19.05 | 19.22 | -1.13% | |
| 19.00 | 19.90 | 18.98 | 19.44 | +3.57% | |
| 18.37 | 18.81 | 18.22 | 18.77 | +2.74% | |
| 18.04 | 18.39 | 17.99 | 18.27 | +1.16% | |
| 18.09 | 18.18 | 17.70 | 18.06 | -0.28% | |
| 17.77 | 18.13 | 17.54 | 18.11 | +3.25% | |
| 17.43 | 17.80 | 17.25 | 17.54 | -0.79% | |
| 17.99 | 18.04 | 17.59 | 17.68 | -1.23% | |
| 17.71 | 18.00 | 17.61 | 17.90 | +2.46% | |
| 16.83 | 17.59 | 16.78 | 17.47 | +1.69% | |
| 17.09 | 17.33 | 16.95 | 17.18 | +3.06% | |
| 17.35 | 17.45 | 16.60 | 16.67 | -3.92% | |
| 17.22 | 17.38 | 16.86 | 17.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARLO chart for longer ranges.