ARLO: Arlo Technologies Inc.

As of Friday, September 19th, 2025

$ 18.07

+0.06 +0.33%

Open: 18.01
High: 18.13
Low: 17.81
Volume: 1,685,650
Previous Close on Thursday, September 18th, 2025

$ 18.01

-0.10 -0.55%

Open: 18.39
High: 18.50
Low: 18.00
Volume: 2,398,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 18.01 18.13 17.81 18.07 1,685,650 +0.06 +0.33
2025-09-18 18.39 18.50 18.00 18.01 2,398,623 -0.10 -0.55
2025-09-17 18.00 18.37 17.85 18.11 1,317,441 +0.10 +0.56
2025-09-16 17.67 18.10 17.48 18.01 960,469 +0.33 +1.87
2025-09-15 17.62 17.96 17.50 17.68 939,287 +0.25 +1.43
2025-09-12 17.24 17.65 17.23 17.43 997,072 +0.09 +0.52
2025-09-11 17.07 17.57 16.97 17.34 1,550,327 +0.42 +2.48
2025-09-10 17.54 17.76 16.53 16.92 1,801,076 -0.59 -3.37
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 18.50
On 2025-09-18		 17.48
On 2025-09-16		 0.64 3.67 18.50
On 2025-09-18		 17.81
On 2025-09-19		 -3.76 17.98
10D 18.59
On 2025-09-08		 16.53
On 2025-09-10		 -0.06 -0.33 18.59
On 2025-09-08		 16.53
On 2025-09-10		 -11.06 17.72
20D 18.75
On 2025-09-03		 16.53
On 2025-09-10		 1.23 7.30 18.75
On 2025-09-03		 16.53
On 2025-09-10		 -11.83 17.72
WTD 18.50
On 2025-09-18		 17.48
On 2025-09-16		 0.64 3.67 18.50
On 2025-09-18		 17.81
On 2025-09-19		 -3.76 17.98
MTD 18.75
On 2025-09-03		 16.53
On 2025-09-10		 0.66 3.79 18.75
On 2025-09-03		 16.53
On 2025-09-10		 -11.83 17.85
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

18.07 +0.06 +0.33 1,685,650