NYSE:ARLO | Historical Stock Price | Arlo Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.67$2.85$4.87$8.32$14.20$24.232018-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.79$7.791,488,700——
2020-12-30$7.85$7.851,301,400——
2020-12-29$7.70$7.701,305,000——
2020-12-28$8.23$8.231,198,800——
2020-12-24$8.03$8.03569,600——
2020-12-23$8.20$8.201,100,400——
2020-12-22$8.33$8.331,124,100——
2020-12-21$8.21$8.211,663,600——
2020-12-18$8.40$8.402,985,100——
2020-12-17$8.34$8.341,313,200——
2020-12-16$8.42$8.42709,900——
2020-12-15$8.58$8.581,322,800——
2020-12-14$8.43$8.432,313,500——
2020-12-11$7.99$7.991,861,500——
2020-12-10$7.91$7.911,883,700——
2020-12-09$7.79$7.793,282,800——
2020-12-08$8.27$8.276,192,600——
2020-12-07$7.22$7.224,263,800——
2020-12-04$7.08$7.083,129,300——
2020-12-03$6.79$6.7912,988,400——
2020-12-02$5.63$5.634,473,200——
2020-12-01$6.90$6.9027,392,400——
2020-11-30$5.26$5.26977,300——
2020-11-27$5.47$5.47858,100——
2020-11-25$5.50$5.50803,800——
2020-11-24$5.30$5.302,812,300——
2020-11-23$5.40$5.40938,300——
2020-11-20$5.37$5.371,285,400——
2020-11-19$5.29$5.29401,000——
2020-11-18$5.10$5.10877,000——
2020-11-17$5.02$5.021,208,700——
2020-11-16$4.94$4.94652,400——
2020-11-13$4.93$4.93957,100——
2020-11-12$4.65$4.651,088,600——
2020-11-11$4.74$4.74829,000——
2020-11-10$4.83$4.83758,700——
2020-11-09$4.82$4.82753,000——
2020-11-06$5.04$5.041,049,000——
2020-11-05$5.16$5.16731,700——
2020-11-04$4.72$4.72557,300——
2020-11-03$4.72$4.72677,900——
2020-11-02$4.67$4.67418,700——
2020-10-30$4.46$4.46771,600——
2020-10-29$4.68$4.68626,300——
2020-10-28$4.78$4.78744,100——
2020-10-27$4.97$4.97649,500——
2020-10-26$5.06$5.06437,900——
2020-10-23$5.17$5.17451,700——
2020-10-22$5.32$5.321,272,800——
2020-10-21$5.48$5.48513,800——
2020-10-20$5.41$5.41443,800——
2020-10-19$5.33$5.33407,700——
2020-10-16$5.38$5.38339,800——
2020-10-15$5.52$5.52395,200——
2020-10-14$5.45$5.45496,200——
2020-10-13$5.53$5.53747,900——
2020-10-12$5.73$5.731,426,000——
2020-10-09$5.74$5.74438,000——
2020-10-08$5.69$5.69483,600——
2020-10-07$5.48$5.48486,300——
2020-10-06$5.44$5.44996,800——
2020-10-05$5.44$5.44570,100——
2020-10-02$5.17$5.17415,900——
2020-10-01$5.29$5.29660,700——
2020-09-30$5.26$5.26916,700——
2020-09-29$5.27$5.27648,200——
2020-09-28$5.22$5.22476,700——
2020-09-25$5.12$5.12938,600——
2020-09-24$5.03$5.031,048,900——
2020-09-23$5.26$5.261,829,500——
2020-09-22$5.76$5.76811,300——
2020-09-21$5.51$5.51509,200——
2020-09-18$5.59$5.591,286,000——
2020-09-17$5.66$5.661,489,800——
2020-09-16$5.89$5.891,086,900——
2020-09-15$5.66$5.66796,800——
2020-09-14$5.53$5.531,286,700——
2020-09-11$5.67$5.671,066,200——
2020-09-10$5.37$5.371,467,900——
2020-09-09$5.34$5.341,155,600——
2020-09-08$5.10$5.10656,200——
2020-09-04$5.32$5.321,339,400——
2020-09-03$5.63$5.631,124,400——
2020-09-02$5.95$5.951,010,800——
2020-09-01$5.81$5.81938,700——
2020-08-31$5.73$5.731,973,600——
2020-08-28$5.80$5.801,388,200——
2020-08-27$5.84$5.843,418,700——
2020-08-26$6.82$6.821,274,900——
2020-08-25$6.56$6.561,755,400——
2020-08-24$6.56$6.562,947,300——
2020-08-21$6.42$6.423,403,000——
2020-08-20$6.03$6.031,079,700——
2020-08-19$5.98$5.981,450,800——
2020-08-18$5.82$5.821,859,100——
2020-08-17$5.65$5.65883,100——
2020-08-14$5.51$5.511,564,400——
2020-08-13$5.99$5.991,230,600——
2020-08-12$5.87$5.871,377,900——
2020-08-11$5.90$5.902,257,200——
2020-08-10$6.00$6.002,269,900——
2020-08-07$5.87$5.873,500,800——
2020-08-06$6.36$6.367,213,300——
2020-08-05$4.97$4.973,305,400——
2020-08-04$5.21$5.214,063,500——
2020-08-03$4.63$4.632,138,300——
2020-07-31$4.22$4.221,322,400——
2020-07-30$4.34$4.342,134,900——
2020-07-29$4.09$4.0915,439,000——
2020-07-28$3.29$3.29455,100——
2020-07-27$3.40$3.40522,500——
2020-07-24$3.44$3.44620,100——
2020-07-23$3.65$3.651,837,300——
2020-07-22$3.43$3.431,390,700——
2020-07-21$3.53$3.537,607,500——
2020-07-20$2.78$2.78663,700——
2020-07-17$2.84$2.84620,400——
2020-07-16$2.81$2.81534,000——
2020-07-15$2.93$2.93848,400——
2020-07-14$2.90$2.901,194,200——
2020-07-13$2.88$2.881,640,100——
2020-07-10$2.94$2.941,921,800——
2020-07-09$2.59$2.59733,600——
2020-07-08$2.57$2.57961,400——
2020-07-07$2.54$2.542,082,600——
2020-07-06$2.69$2.69479,300——
2020-07-02$2.62$2.62418,300——
2020-07-01$2.61$2.61592,200——
2020-06-30$2.58$2.58653,800——
2020-06-29$2.64$2.64465,900——
2020-06-26$2.46$2.461,075,100——
2020-06-25$2.58$2.58908,900——
2020-06-24$2.46$2.46571,600——
2020-06-23$2.59$2.59516,100——
2020-06-22$2.56$2.56714,400——
2020-06-19$2.61$2.611,096,900——
2020-06-18$2.64$2.64713,200——
2020-06-17$2.56$2.56909,800——
2020-06-16$2.51$2.51939,500——
2020-06-15$2.44$2.441,163,800——
2020-06-12$2.26$2.261,046,400——
2020-06-11$2.24$2.24955,500——
2020-06-10$2.50$2.501,002,800——
2020-06-09$2.64$2.64729,300——
2020-06-08$2.71$2.711,070,800——
2020-06-05$2.82$2.82978,600——
2020-06-04$2.61$2.611,070,400——
2020-06-03$2.39$2.391,447,400——
2020-06-02$2.59$2.591,268,600——
2020-06-01$2.37$2.371,111,900——
2020-05-29$2.21$2.211,748,500——
2020-05-28$2.33$2.33593,300——
2020-05-27$2.49$2.49494,400——
2020-05-26$2.41$2.41669,300——
2020-05-22$2.41$2.41414,700——
2020-05-21$2.35$2.35886,700——
2020-05-20$2.45$2.451,103,400——
2020-05-19$2.32$2.32758,600——
2020-05-18$2.23$2.23801,900——
2020-05-15$2.23$2.23840,100——
2020-05-14$2.09$2.09553,400——
2020-05-13$2.06$2.061,991,800——
2020-05-12$2.31$2.312,686,800——
2020-05-11$2.75$2.751,381,900——
2020-05-08$2.59$2.59762,400——
2020-05-07$2.49$2.49431,100——
2020-05-06$2.49$2.49425,500——
2020-05-05$2.45$2.45740,500——
2020-05-04$2.49$2.491,020,300——
2020-05-01$2.66$2.66953,600——
2020-04-30$2.74$2.741,138,000——
2020-04-29$2.93$2.931,009,100——
2020-04-28$2.61$2.61713,300——
2020-04-27$2.65$2.651,095,500——
2020-04-24$2.33$2.33439,100——
2020-04-23$2.33$2.33516,100——
2020-04-22$2.33$2.33419,200——
2020-04-21$2.31$2.31543,600——
2020-04-20$2.37$2.37543,000——
2020-04-17$2.19$2.19776,600——
2020-04-16$2.12$2.12912,300——
2020-04-15$2.22$2.22613,900——
2020-04-14$2.41$2.41800,700——
2020-04-13$2.35$2.35408,600——
2020-04-09$2.38$2.38718,700——
2020-04-08$2.19$2.19607,000——
2020-04-07$2.07$2.07640,000——
2020-04-06$2.04$2.04550,200——
2020-04-03$1.95$1.95808,300——
2020-04-02$1.99$1.99728,500——
2020-04-01$2.08$2.081,259,600——
2020-03-31$2.43$2.431,266,100——
2020-03-30$2.13$2.13798,500——
2020-03-27$1.97$1.971,252,800——
2020-03-26$2.03$2.031,632,100——
2020-03-25$1.76$1.762,138,300——
2020-03-24$1.83$1.831,943,500——
2020-03-23$1.84$1.84772,000——
2020-03-20$1.67$1.671,610,900——
2020-03-19$1.90$1.90838,800——
2020-03-18$1.57$1.57776,100——
2020-03-17$1.67$1.671,111,300——
2020-03-16$1.50$1.502,974,900——
2020-03-13$2.00$2.002,007,200——
2020-03-12$1.96$1.961,244,500——
2020-03-11$2.50$2.50827,500——
2020-03-10$2.75$2.75574,900——
2020-03-09$2.84$2.84589,600——
2020-03-06$3.21$3.21976,500——
2020-03-05$2.91$2.911,046,100——
2020-03-04$3.20$3.20603,200——
2020-03-03$3.19$3.191,124,200——
2020-03-02$3.31$3.31766,800——
2020-02-28$3.28$3.281,270,200——
2020-02-27$3.29$3.29849,000——
2020-02-26$3.62$3.621,710,200——
2020-02-25$4.00$4.003,039,600——
2020-02-24$3.31$3.311,053,500——
2020-02-21$3.41$3.41899,000——
2020-02-20$3.56$3.561,442,200——
2020-02-19$3.76$3.76656,300——
2020-02-18$3.65$3.65519,100——
2020-02-14$3.69$3.69907,000——
2020-02-13$3.39$3.39597,900——
2020-02-12$3.50$3.50714,200——
2020-02-11$3.50$3.501,199,900——
2020-02-10$3.58$3.58906,900——
2020-02-07$3.73$3.731,107,700——
2020-02-06$4.01$4.01938,300——
2020-02-05$4.19$4.19570,500——
2020-02-04$4.21$4.21974,200——
2020-02-03$4.41$4.41775,800——
2020-01-31$4.27$4.27675,800——
2020-01-30$4.42$4.42407,600——
2020-01-29$4.39$4.39696,500——
2020-01-28$4.40$4.40511,000——
2020-01-27$4.42$4.42598,300——
2020-01-24$4.57$4.57535,000——
2020-01-23$4.41$4.41486,300——
2020-01-22$4.38$4.38502,300——
2020-01-21$4.38$4.38727,300——
2020-01-17$4.57$4.57428,900——
2020-01-16$4.51$4.51304,100——
2020-01-15$4.53$4.53329,000——
2020-01-14$4.55$4.55474,200——
2020-01-13$4.38$4.38844,000——
2020-01-10$4.26$4.26749,400——
2020-01-09$4.42$4.42806,100——
2020-01-08$4.76$4.76683,200——
2020-01-07$4.81$4.81456,500——
2020-01-06$4.90$4.90892,500——
2020-01-03$4.78$4.781,173,100——
2020-01-02$4.97$4.971,841,700——