Arlo Technologies, Inc.
ARLONYSEIndustrials● Active
$12.67
$-0.13(-1.02%)
Market Cap$1.4B
P/E Ratio—
52W High$19.94
52W Low$11.05
Arlo Technologies, Inc.（ARLO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arlo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.94
Oct 29, 2025
-36.5% from here
5-Year Low5Y
$2.93
Nov 9, 2022
+332.4% from low
IPO Priceadj.
$22.10
Aug 3, 2018
-42.7% since IPO
1 Year Ago
$17.34
Jun 9, 2025
-26.9% in 1Y
5 Years Ago
$6.89
Jun 9, 2021
+83.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARLO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.89 | $12.95 | $12.66 | $12.67 | $12.67 | 814K | -1.67% |
| Jun 5, 2026 | $12.85 | $13.21 | $12.71 | $12.80 | $12.80 | 1.1M | -0.39% |
| Jun 4, 2026 | $13.03 | $13.28 | $12.73 | $12.93 | $12.93 | 854K | -0.77% |
| Jun 3, 2026 | $13.29 | $13.35 | $12.68 | $12.90 | $12.90 | 1.0M | -2.93% |
| Jun 2, 2026 | $13.59 | $13.69 | $13.14 | $13.37 | $13.37 | 1.2M | -1.62% |
| Jun 1, 2026 | $13.37 | $13.89 | $13.31 | $13.76 | $13.76 | 1.9M | +2.92% |
| May 29, 2026 | $13.31 | $13.41 | $13.16 | $13.34 | $13.34 | 1.3M | +0.23% |
| May 28, 2026 | $13.24 | $13.43 | $13.09 | $13.27 | $13.27 | 722K | +0.23% |
| May 27, 2026 | $13.51 | $13.80 | $13.21 | $13.21 | $13.21 | 1.1M | -2.22% |
| May 26, 2026 | $13.21 | $13.55 | $13.02 | $13.47 | $13.47 | 1.3M | +1.97% |
| May 22, 2026 | $12.92 | $13.22 | $12.82 | $13.16 | $13.16 | 952K | +1.86% |
| May 21, 2026 | $12.91 | $13.04 | $12.55 | $12.73 | $12.73 | 1.1M | -1.39% |
| May 20, 2026 | $12.66 | $13.13 | $12.55 | $13.05 | $13.05 | 1.6M | +3.08% |
| May 19, 2026 | $13.11 | $13.24 | $12.60 | $12.78 | $12.78 | 2.0M | -2.52% |
| May 18, 2026 | $12.46 | $13.11 | $12.32 | $12.95 | $12.95 | 2.5M | +3.93% |
| May 15, 2026 | $12.53 | $12.68 | $12.13 | $12.32 | $12.32 | 1.7M | -1.68% |
| May 14, 2026 | $12.84 | $13.00 | $12.45 | $12.71 | $12.71 | 1.3M | -1.01% |
| May 13, 2026 | $12.74 | $13.16 | $12.61 | $12.64 | $12.64 | 1.4M | -0.78% |
| May 12, 2026 | $13.70 | $13.71 | $12.80 | $12.95 | $12.95 | 2.3M | -5.47% |
| May 11, 2026 | $15.30 | $15.34 | $13.30 | $13.59 | $13.59 | 2.8M | -11.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARLO
Jan 1 → Dec 31 · 6 years2026-10.3%$14.13 → $12.67
-10.3%
2025+24.1%$11.27 → $13.99
+24.1%
2024+19.8%$9.34 → $11.19
+19.8%
2023+165.9%$3.58 → $9.52
+165.9%
2022-66.7%$10.55 → $3.51
-66.7%
2021+51.4%$6.93 → $10.49
+51.4%
Best Year2023 · +165.9%
Worst Year2022 · -66.7%
Positive Years4 / 6
Avg Annual Return+30.7%
6Y Total Return+82.8%
6Y CAGR~+10.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ARLO?
If you invested $1,000 in ARLO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$573
Total Return-42.7%
CAGR~-6.7% / yr
Profit$-427
Based on Aug 3, 2018 · $22.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arlo Technologies, Inc.（ARLO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARLO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARLO 历史股价FMP 日线复权 OHLCV