Arlo Technologies, Inc. Common Stock (ARLO)

11.92Last Price

+0.24 (2.05%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	11.42	707,320	11.42
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
12/05/2024	13.01	13.44	12.71	12.74	827,374	12.74
12/04/2024	12.77	13.23	12.65	13.00	1,202,209	13.00
12/03/2024	11.77	12.78	11.68	12.77	1,089,163	12.77
12/02/2024	11.20	11.90	11.20	11.81	1,370,808	11.81
11/29/2024	11.30	11.55	11.16	11.22	593,805	11.22
11/27/2024	12.00	12.09	11.24	11.25	1,018,055	11.25
11/26/2024	12.04	12.13	11.84	12.04	719,589	12.04
11/25/2024	12.16	12.48	12.06	12.19	891,319	12.19
11/22/2024	11.89	12.05	11.79	12.03	583,575	12.03
11/21/2024	11.81	12.04	11.62	11.89	521,467	11.89
11/20/2024	11.86	12.04	11.40	11.72	1,086,283	11.72
11/19/2024	11.00	11.96	11.00	11.94	679,976	11.94
11/18/2024	11.16	11.58	10.99	11.23	943,182	11.23
11/15/2024	11.52	11.55	11.13	11.18	729,347	11.18
11/14/2024	11.53	11.55	11.23	11.40	1,033,596	11.40
11/13/2024	11.84	11.84	11.35	11.46	1,205,735	11.46
11/12/2024	11.97	12.21	11.56	11.72	1,024,153	11.72
11/11/2024	12.05	12.21	11.68	12.14	1,206,296	12.14
11/08/2024	10.00	12.00	9.92	11.92	4,004,587	11.92
11/07/2024	11.84	12.45	11.74	12.16	1,701,096	12.16
11/06/2024	11.88	12.20	11.59	11.77	1,526,901	11.77
11/05/2024	10.53	11.23	10.50	11.17	1,106,267	11.17
11/04/2024	10.24	10.60	10.14	10.56	602,802	10.56
11/01/2024	10.24	10.49	10.19	10.28	921,684	10.28
10/31/2024	10.74	10.74	10.01	10.16	933,692	10.16