Arlo Technologies, Inc. (ARLO) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ARLO Historical Performance
Short-Term Returns
ARLO Stock Price Trajectory (2018–2026)
As of May 6, 2026, Arlo Technologies, Inc. (ARLO) trades at $14.57, representing a +40.9% return over the past year. The stock has delivered a +125.2% total return over five years (+17.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $23.77 on August 27, 2018. From this peak, ARLO has corrected -38.7%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers REZI (+135.3% 1Y), SONO (+60.6% 1Y), and LOGI (+35.2% 1Y), ARLO has underperformed the peer group average. Compare ARLO vs REZI →
ARLO Historical Price Data (2018–2026)
Showing 30 of 1,950 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 14.71 | 14.91 | 14.55 | 14.57 | 1.15M | -1.09% |
| 2026-05-05 | 14.84 | 14.95 | 14.60 | 14.73 | 911K | -0.14% |
| 2026-05-04 | 14.57 | 14.83 | 14.27 | 14.75 | 1.09M | +0.96% |
| 2026-05-01 | 14.19 | 14.71 | 13.88 | 14.61 | 1.27M | +3.99% |
| 2026-04-30 | 14.02 | 14.24 | 13.88 | 14.05 | 892K | +0.21% |
| 2026-04-29 | 13.86 | 14.22 | 13.80 | 14.02 | 927K | +0.14% |
| 2026-04-28 | 14.08 | 14.28 | 13.78 | 14.00 | 1.56M | -1.48% |
| 2026-04-27 | 14.62 | 14.84 | 14.14 | 14.21 | 1.06M | -2.67% |
| 2026-04-24 | 14.28 | 14.68 | 14.28 | 14.60 | 719K | +3.03% |
| 2026-04-23 | 14.50 | 14.51 | 13.98 | 14.17 | 701K | -2.88% |
| 2026-04-22 | 14.85 | 14.98 | 14.52 | 14.59 | 730K | -1.29% |
| 2026-04-21 | 15.05 | 15.29 | 14.70 | 14.78 | 929K | -1.27% |
| 2026-04-20 | 15.22 | 15.44 | 14.85 | 14.97 | 1.07M | -1.45% |
| 2026-04-17 | 14.97 | 15.43 | 14.92 | 15.19 | 1.45M | +2.50% |
| 2026-04-16 | 14.68 | 14.89 | 14.56 | 14.82 | 1.06M | +2.14% |
| 2026-04-15 | 13.96 | 14.56 | 13.95 | 14.51 | 890K | +4.24% |
| 2026-04-14 | 13.94 | 14.08 | 13.78 | 13.92 | 1.16M | +1.46% |
| 2026-04-13 | 13.11 | 13.74 | 13.11 | 13.72 | 772K | +4.57% |
| 2026-04-10 | 13.15 | 13.42 | 12.90 | 13.12 | 1.23M | +0.54% |
| 2026-04-09 | 13.55 | 13.80 | 12.77 | 13.05 | 1.54M | -4.04% |
| 2026-04-08 | 14.68 | 14.95 | 13.59 | 13.60 | 1.36M | -3.89% |
| 2026-04-07 | 13.80 | 14.18 | 13.66 | 14.15 | 708K | +2.02% |
| 2026-04-06 | 14.13 | 14.21 | 13.87 | 13.87 | 590K | -1.14% |
| 2026-04-02 | 13.68 | 14.21 | 13.68 | 14.03 | 460K | -0.57% |
| 2026-04-01 | 14.35 | 14.70 | 14.11 | 14.11 | 928K | -0.84% |
| 2026-03-31 | 14.03 | 14.30 | 13.76 | 14.23 | 899K | +4.17% |
| 2026-03-30 | 13.63 | 13.79 | 13.46 | 13.66 | 1.21M | +1.49% |
| 2026-03-27 | 14.10 | 14.10 | 13.44 | 13.46 | 925K | -5.34% |
| 2026-03-26 | 14.68 | 14.72 | 14.14 | 14.22 | 697K | -3.40% |
| 2026-03-25 | 15.14 | 15.20 | 14.53 | 14.72 | 832K | -1.34% |
See ARLO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARLO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARLO vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonARLO — Frequently Asked Questions
Quick answers to the most common questions about buying ARLO stock.
How has ARLO stock performed recently?
ARLO returned +40.9% over the past year, beating its 5-year annualized CAGR of +17.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ARLO's all-time high price?
Arlo Technologies, Inc. reached $23.77 on 2018-08-27. The 52-week high is $19.94. Current 1-year return of +40.9% places the stock closer to historical peaks.
Where can I download ARLO historical price data?
This page provides ARLO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.