Arlo Technologies, Inc. (ARLO) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -3.6%
- 3M
- -20.2%
- YTD
- -6.7%
- 1Y
- -27.2%
- 3Y
- +10.8%
- 5Y
- +12.2%
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
- -6.3%
ARLO Stock Price Trajectory (2018–2026)
As of November 7, 2026, Arlo Technologies, Inc. (ARLO) trades at $12.34, representing a -27.2% return over the past year. The stock has delivered a +77.8% total return over five years (+12.2% 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 -48.1%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers REZI (-11.0% 1Y), SONO (+0.7% 1Y), and LOGI (-19.4% 1Y), ARLO has underperformed the peer group average. Compare ARLO vs REZI →
ARLO Historical Price Data · from 2018
Rows 1–50 of 2,077| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 13.42 | 13.87 | 12.11 | 12.34 | 3.77M | -16.85% |
| 2026-11-05 | 15.10 | 15.22 | 14.28 | 14.84 | 2.24M | -2.50% |
| 2026-11-04 | 13.97 | 15.64 | 13.85 | 15.22 | 3.10M | +11.01% |
| 2026-11-03 | 14.19 | 14.19 | 13.57 | 13.71 | 2.37M | -2.97% |
| 2026-11-02 | 14.48 | 14.99 | 14.00 | 14.13 | 2.60M | -2.35% |
| 2026-10-30 | 14.55 | 14.77 | 14.07 | 14.47 | 2.16M | -1.90% |
| 2026-10-29 | 13.69 | 14.80 | 13.59 | 14.75 | 2.35M | +8.14% |
| 2026-10-28 | 12.92 | 13.65 | 12.81 | 13.64 | 1.69M | +4.52% |
| 2026-10-27 | 13.21 | 13.50 | 12.74 | 13.05 | 2.61M | +5.41% |
| 2026-10-26 | 12.95 | 12.96 | 11.65 | 12.38 | 2.45M | -4.99% |
| 2026-10-23 | 12.61 | 13.07 | 12.48 | 13.03 | 1.39M | +3.41% |
| 2026-10-22 | 12.15 | 12.76 | 12.15 | 12.60 | 3.90M | +3.70% |
| 2026-10-21 | 12.32 | 12.40 | 11.64 | 12.15 | 1.52M | -2.96% |
| 2026-10-20 | 12.21 | 12.58 | 12.10 | 12.52 | 1.55M | +2.20% |
| 2026-10-19 | 12.24 | 12.27 | 12.02 | 12.25 | 1.28M | +0.74% |
| 2026-10-16 | 12.45 | 12.54 | 12.00 | 12.16 | 1.36M | -2.25% |
| 2026-10-15 | 11.85 | 12.44 | 11.72 | 12.44 | 2.65M | +5.25% |
| 2026-10-14 | 11.91 | 12.07 | 11.72 | 11.82 | 1.24M | -2.07% |
| 2026-10-13 | 12.10 | 12.27 | 11.94 | 12.07 | 2.12M | -0.33% |
| 2026-10-12 | 12.46 | 12.49 | 12.09 | 12.11 | 1.54M | -2.34% |
| 2026-10-09 | 12.17 | 12.42 | 12.06 | 12.40 | 1.04M | +2.06% |
| 2026-10-08 | 11.90 | 12.21 | 11.81 | 12.15 | 1.87M | +1.67% |
| 2026-10-07 | 12.54 | 12.54 | 11.62 | 11.95 | 3.44M | -6.64% |
| 2026-10-06 | 12.73 | 12.82 | 12.54 | 12.80 | 1.02M | +1.67% |
| 2026-10-05 | 12.76 | 13.00 | 12.59 | 12.59 | 1.46M | -1.49% |
| 2026-10-02 | 12.98 | 13.19 | 12.70 | 12.78 | 1.38M | +0.08% |
| 2026-10-01 | 12.58 | 13.00 | 12.43 | 12.77 | 1.38M | +2.98% |
| 2026-09-30 | 12.39 | 12.62 | 12.36 | 12.40 | 1.11M | -0.24% |
| 2026-09-29 | 12.67 | 12.68 | 12.38 | 12.43 | 815K | -1.35% |
| 2026-09-28 | 12.68 | 12.77 | 12.29 | 12.60 | 1.17M | -1.87% |
| 2026-09-25 | 13.03 | 13.23 | 12.84 | 12.84 | 1.12M | -1.38% |
| 2026-09-24 | 13.33 | 13.65 | 12.85 | 13.02 | 1.80M | -4.69% |
| 2026-09-23 | 13.40 | 13.78 | 13.01 | 13.66 | 1.30M | +1.86% |
| 2026-09-22 | 13.55 | 13.55 | 13.16 | 13.41 | 727K | +0.60% |
| 2026-09-21 | 13.38 | 13.55 | 13.22 | 13.33 | 827K | +0.68% |
| 2026-09-18 | 13.42 | 13.47 | 13.13 | 13.24 | 2.18M | -0.82% |
| 2026-09-17 | 13.62 | 13.78 | 13.27 | 13.35 | 963K | -0.37% |
| 2026-09-16 | 13.62 | 13.85 | 13.30 | 13.40 | 1.09M | -0.89% |
| 2026-09-15 | 13.83 | 13.97 | 13.42 | 13.52 | 1.44M | -1.74% |
| 2026-09-14 | 13.07 | 13.83 | 13.01 | 13.76 | 1.11M | +4.32% |
| 2026-09-11 | 13.22 | 13.35 | 13.08 | 13.19 | 819K | +1.46% |
| 2026-09-10 | 13.00 | 13.50 | 12.95 | 13.00 | 981K | -0.99% |
| 2026-09-09 | 13.97 | 14.19 | 12.92 | 13.13 | 2.27M | -6.95% |
| 2026-09-08 | 14.10 | 14.38 | 13.80 | 14.11 | 2.11M | +1.00% |
| 2026-09-04 | 13.43 | 13.97 | 13.17 | 13.97 | 1.47M | +3.64% |
| 2026-09-03 | 13.20 | 13.50 | 13.00 | 13.48 | 1.35M | +3.37% |
| 2026-09-02 | 12.61 | 13.16 | 12.52 | 13.04 | 1.53M | +3.74% |
| 2026-09-01 | 12.84 | 12.99 | 12.38 | 12.57 | 1.56M | -4.41% |
| 2026-08-31 | 12.84 | 13.33 | 12.82 | 13.15 | 1.26M | +2.02% |
| 2026-08-28 | 13.15 | 13.25 | 12.85 | 12.89 | 1.09M | -1.38% |
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 -27.2% over the past year, below its 5-year annualized CAGR of +12.2%. 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 $16.89. Current 1-year return of -27.2% 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.