ARLO: Arlo Technologies Inc.

As of Friday, August 8th, 2025

$ 16.71

+0.28 +1.70%

Open: 19.25
High: 19.25
Low: 16.71
Volume: 4,648,856
Previous Close on Thursday, August 7th, 2025

$ 16.43

+0.33 +2.05%

Open: 16.24
High: 16.46
Low: 15.86
Volume: 1,502,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 19.25 19.25 16.71 16.71 4,648,856 +0.28 +1.70
2025-08-07 16.24 16.46 15.86 16.43 1,502,517 +0.33 +2.05
2025-08-06 16.06 16.23 15.96 16.10 1,029,034 +0.04 +0.25
2025-08-05 16.34 16.58 16.06 16.06 853,272 -0.05 -0.31
2025-08-04 15.68 16.19 15.68 16.11 980,376 +0.35 +2.22
2025-08-01 15.90 17.48 15.44 15.76 1,492,069 -0.44 -2.72
2025-07-31 16.27 16.39 15.95 16.20 1,333,764 -0.09 -0.55
2025-07-30 16.22 16.53 16.10 16.29 1,336,749 +0.19 +1.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.25
On 2025-08-08		 15.68
On 2025-08-04		 0.95 6.03 16.58
On 2025-08-05		 15.86
On 2025-08-07		 -4.34 16.28
10D 19.25
On 2025-08-08		 15.44
On 2025-08-01		 0.48 2.96 17.48
On 2025-08-01		 15.68
On 2025-08-04		 -10.30 16.21
20D 19.25
On 2025-08-08		 15.43
On 2025-07-14		 0.99 6.30 17.48
On 2025-08-01		 15.68
On 2025-08-04		 -10.30 16.26
WTD 19.25
On 2025-08-08		 15.68
On 2025-08-04		 0.95 6.03 16.58
On 2025-08-05		 15.86
On 2025-08-07		 -4.34 16.28
MTD 19.25
On 2025-08-08		 15.44
On 2025-08-01		 0.51 3.15 17.48
On 2025-08-01		 15.68
On 2025-08-04		 -10.30 16.20
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

16.71 +0.28 +1.70 4,648,856