Arlo Technologies, Inc. (ARLO) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +0.8%
- 3M
- -8.0%
- YTD
- -1.3%
- 1Y
- -24.2%
- 3Y
- +11.2%
- 5Y
- +13.2%
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
- +18.6%
ARLO Stock Price Trajectory (2018–2026)
As of June 21, 2026, Arlo Technologies, Inc. (ARLO) trades at $13.06, representing a -24.2% return over the past year. The stock has delivered a +86.0% total return over five years (+13.2% 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 -45.1%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers REZI (+52.2% 1Y), SONO (+47.8% 1Y), and LOGI (+27.4% 1Y), ARLO has underperformed the peer group average. Compare ARLO vs REZI →
ARLO Historical Price Data · from 2018
Rows 1–50 of 1,980| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 12.76 | 13.19 | 12.66 | 13.06 | 2.23M | +2.92% |
| 2026-06-17 | 13.26 | 13.52 | 12.63 | 12.69 | 1.11M | -4.23% |
| 2026-06-16 | 13.39 | 13.48 | 13.21 | 13.25 | 852K | +0.30% |
| 2026-06-15 | 13.01 | 13.49 | 12.88 | 13.21 | 1.12M | +2.24% |
| 2026-06-12 | 12.77 | 13.01 | 12.57 | 12.92 | 991K | +1.65% |
| 2026-06-11 | 12.32 | 12.76 | 12.15 | 12.71 | 769K | +3.17% |
| 2026-06-10 | 12.68 | 12.95 | 12.27 | 12.32 | 727K | -3.52% |
| 2026-06-09 | 12.64 | 12.91 | 12.48 | 12.77 | 971K | +0.79% |
| 2026-06-08 | 12.88 | 12.95 | 12.65 | 12.67 | 792K | -1.02% |
| 2026-06-05 | 12.86 | 13.21 | 12.70 | 12.80 | 1.09M | -1.01% |
| 2026-06-04 | 12.85 | 13.28 | 12.85 | 12.93 | 808K | +0.23% |
| 2026-06-03 | 13.29 | 13.35 | 12.68 | 12.90 | 1.01M | -3.52% |
| 2026-06-02 | 13.59 | 13.69 | 13.14 | 13.37 | 1.14M | -2.83% |
| 2026-06-01 | 13.38 | 13.89 | 13.31 | 13.76 | 1.89M | +3.15% |
| 2026-05-29 | 13.31 | 13.41 | 13.16 | 13.34 | 610K | +0.53% |
| 2026-05-28 | 13.24 | 13.43 | 13.09 | 13.27 | 678K | +0.45% |
| 2026-05-27 | 13.36 | 13.80 | 13.21 | 13.21 | 1.01M | -1.93% |
| 2026-05-26 | 13.11 | 13.55 | 13.06 | 13.47 | 1.26M | +2.36% |
| 2026-05-22 | 12.92 | 13.22 | 12.82 | 13.16 | 160K | +3.38% |
| 2026-05-21 | 12.91 | 13.04 | 12.55 | 12.73 | 1.09M | -2.45% |
| 2026-05-20 | 12.66 | 13.13 | 12.55 | 13.05 | 1.53M | +2.11% |
| 2026-05-19 | 13.11 | 13.24 | 12.60 | 12.78 | 1.72M | -1.31% |
| 2026-05-18 | 12.46 | 13.10 | 12.32 | 12.95 | 2.43M | +5.11% |
| 2026-05-15 | 12.53 | 12.68 | 12.13 | 12.32 | 1.66M | -3.07% |
| 2026-05-14 | 12.84 | 12.99 | 12.45 | 12.71 | 1.19M | +0.55% |
| 2026-05-13 | 12.74 | 13.16 | 12.61 | 12.64 | 1.38M | -2.39% |
| 2026-05-12 | 13.70 | 13.70 | 12.80 | 12.95 | 2.30M | -4.71% |
| 2026-05-11 | 15.03 | 15.34 | 13.30 | 13.59 | 2.84M | -10.89% |
| 2026-05-08 | 16.12 | 16.89 | 14.83 | 15.25 | 3.96M | +2.35% |
| 2026-05-07 | 14.61 | 15.18 | 14.57 | 14.90 | 1.63M | +2.26% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -24.2% over the past year, below its 5-year annualized CAGR of +13.2%. 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 -24.2% 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.