NYSE · ARLO · stock
Arlo Technologies, Inc. (ARLO) stock price history
Every NYSE trading session of Arlo Technologies, Inc. from Aug 3, 2018 to Sep 28, 2026: 2,048 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARLO adjusted close, 2018 to 2026
- $23.08
- All time high, 2018
- $19.94
- 52 week high, $11.05 low
- 2,048
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ARLO key facts
- Arlo Technologies, Inc. (ARLO) closed at $12.60 on Sep 28, 2026 on NYSE.
- ARLO's all time high close is $23.08, set on Aug 27, 2018; its all time low close is $1.50 on Mar 16, 2020.
- ARLO's 52 week range is $11.05 to $19.94.
- ARLO returned -26.0% over the year to Sep 28, 2026 and +98.1% over five years.
- Since Aug 3, 2018 ARLO returned -43%, -6.7% a year compounded.
- ARLO's deepest drawdown was -93.5% from Aug 27, 2018 to Mar 16, 2020.
- DataCedar holds 2,048 daily sessions of ARLO history from Aug 3, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ARLO price chart, 2018 to 2026
ARLO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +0.6% |
| 6 months | -6.4% |
| Year to date | -9.4% |
| 1 year | -26.0% |
| 3 years | +18.2% |
| 5 years | +98.1% |
| 10 years | n/a |
| Since Aug 3, 2018 | -43.0% |
| Compound annual growth, 8.2 years | -6.7% |
ARLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.08 on Aug 27, 2018
- All time low close
- $1.50 on Mar 16, 2020
- 52 week high
- $19.94 on Oct 29, 2025
- 52 week low
- $11.05 on Feb 12, 2026
- Deepest drawdown
- -93.5% from Aug 27, 2018 to Mar 16, 2020, not yet recovered
- Best single session
- +50.1% on Mar 8, 2023
- Worst single session
- -49.0% on Feb 6, 2019
- Volatility, 1 year annualised
- 51.3%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2023, +171%
- Worst calendar year
- 2022, -67%
ARLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 3, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.13 | $16.89 | $11.05 | $12.60 | -9.9% | 249.5M | 185 |
| 2025 | $11.27 | $19.94 | $7.84 | $13.99 | +25.0% | 286.5M | 250 |
| 2024 | $9.34 | $17.64 | $8.33 | $11.19 | +17.5% | 236.7M | 252 |
| 2023 | $3.58 | $11.54 | $3.37 | $9.52 | +171.2% | 247.1M | 250 |
| 2022 | $10.55 | $11.79 | $2.93 | $3.51 | -66.5% | 193.1M | 251 |
| 2021 | $7.85 | $10.88 | $5.48 | $10.49 | +34.7% | 262.3M | 252 |
| 2020 | $4.19 | $8.91 | $1.20 | $7.79 | +85.0% | 348.6M | 253 |
| 2019 | $9.83 | $10.50 | $2.66 | $4.21 | -57.8% | 319.4M | 252 |
| 2018 | $18.50 | $23.77 | $8.76 | $9.98 | n/a | 75.3M | 103 |
ARLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.60 | -4.2% |
| August 2026 | $13.15 | -10.7% |
| July 2026 | $14.72 | +9.2% |
| June 2026 | $13.48 | +1.0% |
| May 2026 | $13.34 | -5.1% |
| April 2026 | $14.05 | -1.3% |
| March 2026 | $14.23 | -9.3% |
| February 2026 | $15.69 | +23.6% |
| January 2026 | $12.69 | -9.3% |
| December 2025 | $13.99 | -3.5% |
| November 2025 | $14.50 | -25.0% |
| October 2025 | $19.34 | +14.1% |
About the ARLO data
Daily bars. 2,048 sessions from Aug 3, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 3, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ARES$B Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock
- ARI Apollo Commercial Real Estate Finance, Inc.
- ARIS Aris Mining Corp
- ARL American Realty Investors INC
- ARMK Aramark
- AROC Archrock, Inc.
- ARR Armour Residential REIT, Inc.
- ARR$C ARMOUR Residential REIT, Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)
Common questions
ARLO share price history
