Arlo Technologies, Inc. (ARLO) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +2.4%
- 3M
- +1.4%
- YTD
- +1.4%
- 1Y
- -27.7%
- 3Y
- +9.7%
- 5Y
- +16.2%
Loading 10-year price history...
ARLO Historical Performance
ARLO Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -54.8%
- 2019 annual price return
- -58.4%
- 2020 annual price return
- +56.7%
- 2021 annual price return
- +40.1%
- 2022 annual price return
- -66.2%
- 2023 annual price return
- +160.1%
- 2024 annual price return
- +21.2%
- 2025 annual price return
- +27.5%
- 2026 annual price return
- +11.3%
ARLO Stock Price Trajectory (2018–2026)
As of September 23, 2026, Arlo Technologies, Inc. (ARLO) trades at $13.41, representing a -27.7% return over the past year. The stock has delivered a +111.5% total return over five years (+16.2% 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 -43.6%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers REZI (-35.6% 1Y), SONO (+8.3% 1Y), and LOGI (-6.4% 1Y), ARLO has underperformed the peer group average. Compare ARLO vs REZI →
ARLO Historical Price Data · from 2018
Rows 1–50 of 2,044| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 13.45 | 13.51 | 13.15 | 13.41 | 707K | +0.60% |
| 2026-09-21 | 13.28 | 13.54 | 13.23 | 13.33 | 808K | +0.68% |
| 2026-09-18 | 13.44 | 13.47 | 13.13 | 13.24 | 2.16M | -0.82% |
| 2026-09-17 | 13.61 | 13.78 | 13.29 | 13.35 | 911K | -0.37% |
| 2026-09-16 | 13.69 | 13.85 | 13.30 | 13.40 | 1.06M | -0.89% |
| 2026-09-15 | 13.84 | 13.97 | 13.41 | 13.52 | 1.39M | -1.74% |
| 2026-09-14 | 13.07 | 13.83 | 13.01 | 13.76 | 1.09M | +4.32% |
| 2026-09-11 | 13.22 | 13.36 | 13.08 | 13.19 | 792K | +1.46% |
| 2026-09-10 | 13.04 | 13.50 | 12.95 | 13.00 | 951K | -0.99% |
| 2026-09-09 | 14.03 | 14.19 | 12.92 | 13.13 | 2.24M | -6.95% |
| 2026-09-08 | 14.14 | 14.20 | 13.81 | 14.11 | 2.03M | +1.00% |
| 2026-09-04 | 13.43 | 13.97 | 13.17 | 13.97 | 1.42M | +3.64% |
| 2026-09-03 | 13.20 | 13.50 | 13.00 | 13.48 | 1.21M | +3.37% |
| 2026-09-02 | 12.61 | 13.15 | 12.52 | 13.04 | 1.50M | +3.74% |
| 2026-09-01 | 12.94 | 13.04 | 12.38 | 12.57 | 1.35M | -4.41% |
| 2026-08-31 | 12.82 | 13.33 | 12.82 | 13.15 | 1.26M | +2.02% |
| 2026-08-28 | 13.15 | 13.20 | 12.85 | 12.89 | 1.09M | -1.38% |
| 2026-08-27 | 13.18 | 13.36 | 13.04 | 13.07 | 1.29M | +0.08% |
| 2026-08-26 | 13.37 | 13.46 | 12.91 | 13.06 | 771K | -1.95% |
| 2026-08-25 | 13.23 | 13.41 | 13.17 | 13.32 | 675K | +1.76% |
| 2026-08-24 | 13.12 | 13.43 | 13.06 | 13.09 | 762K | -0.08% |
| 2026-08-21 | 13.08 | 13.13 | 12.84 | 13.10 | 1.16M | +0.46% |
| 2026-08-20 | 13.54 | 13.68 | 13.03 | 13.04 | 1.29M | -3.91% |
| 2026-08-19 | 13.51 | 13.65 | 13.21 | 13.57 | 981K | +1.42% |
| 2026-08-18 | 13.58 | 13.82 | 13.36 | 13.38 | 1.22M | -2.41% |
| 2026-08-17 | 14.24 | 14.37 | 13.66 | 13.71 | 1.47M | -4.33% |
| 2026-08-14 | 14.34 | 14.66 | 14.20 | 14.33 | 820K | -0.14% |
| 2026-08-13 | 14.07 | 14.37 | 14.04 | 14.35 | 1.39M | +3.02% |
| 2026-08-12 | 14.84 | 14.98 | 13.91 | 13.93 | 1.86M | -5.43% |
| 2026-08-11 | 14.44 | 15.00 | 14.44 | 14.73 | 1.52M | 0.00% |
| 2026-08-10 | 15.01 | 15.36 | 13.70 | 14.73 | 3.36M | -3.28% |
| 2026-08-07 | 15.98 | 16.61 | 14.86 | 15.23 | 2.59M | -1.55% |
| 2026-08-06 | 15.77 | 15.85 | 15.43 | 15.47 | 1.26M | -2.89% |
| 2026-08-05 | 16.00 | 16.00 | 15.70 | 15.93 | 1.08M | 0.00% |
| 2026-08-04 | 15.12 | 16.00 | 15.03 | 15.93 | 1.34M | +6.27% |
| 2026-08-03 | 14.86 | 15.08 | 14.67 | 14.99 | 923K | +1.83% |
| 2026-07-31 | 14.50 | 14.92 | 14.41 | 14.72 | 1.14M | +1.73% |
| 2026-07-30 | 14.51 | 14.80 | 14.20 | 14.47 | 1.49M | -0.28% |
| 2026-07-29 | 14.21 | 14.83 | 14.21 | 14.51 | 1.04M | +1.97% |
| 2026-07-28 | 13.86 | 14.45 | 13.51 | 14.23 | 1.41M | +2.52% |
| 2026-07-27 | 13.27 | 13.96 | 13.27 | 13.88 | 1.22M | +7.85% |
| 2026-07-24 | 12.70 | 13.05 | 12.49 | 12.87 | 1.10M | +2.71% |
| 2026-07-23 | 12.82 | 12.89 | 12.38 | 12.53 | 968K | -3.09% |
| 2026-07-22 | 13.24 | 13.32 | 12.82 | 12.93 | 803K | -2.34% |
| 2026-07-21 | 13.23 | 13.45 | 13.05 | 13.24 | 935K | +0.30% |
| 2026-07-20 | 13.18 | 13.40 | 13.02 | 13.20 | 773K | -0.83% |
| 2026-07-17 | 12.78 | 13.45 | 12.74 | 13.31 | 1.28M | +1.76% |
| 2026-07-16 | 12.80 | 13.09 | 12.66 | 13.08 | 796K | +1.87% |
| 2026-07-15 | 13.33 | 13.39 | 12.74 | 12.84 | 812K | -2.65% |
| 2026-07-14 | 13.11 | 13.21 | 12.91 | 13.19 | 923K | +0.61% |
ARLO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARLO — Frequently Asked Questions
Quick answers to the most common questions about buying ARLO stock.
How has ARLO stock performed recently?
ARLO declined -27.7% over the past year, below its 5-year annualized CAGR of +16.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -27.7% places the stock further from 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.