ARLO: Arlo Technologies Inc.

As of Friday, May 1st, 2026

$ 14.61

+0.56 +3.99%

Open: 14.19
High: 14.71
Low: 13.88
Volume: 1,597,314
Previous Close on Thursday, April 30th, 2026

$ 14.05

+0.03 +0.21%

Open: 14.03
High: 14.24
Low: 13.88
Volume: 1,211,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 14.19 14.71 13.88 14.61 1,597,314 +0.56 +3.99
2026-04-30 14.03 14.24 13.88 14.05 1,211,521 +0.03 +0.21
2026-04-29 13.95 14.22 13.81 14.02 952,151 +0.02 +0.14
2026-04-28 14.08 14.28 13.78 14.00 1,561,397 -0.21 -1.48
2026-04-27 14.62 14.84 14.14 14.21 1,055,486 -0.39 -2.67
2026-04-24 14.23 14.68 14.23 14.60 746,504 +0.43 +3.03
2026-04-23 14.50 14.51 13.98 14.17 718,187 -0.42 -2.88
2026-04-22 14.85 14.98 14.52 14.59 749,141 -0.19 -1.29
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 14.84
On 2026-04-27		 13.78
On 2026-04-28		 0.01 0.07 14.84
On 2026-04-27		 13.78
On 2026-04-28		 -7.11 14.18
10D 15.44
On 2026-04-20		 13.78
On 2026-04-28		 -0.58 -3.82 15.44
On 2026-04-20		 13.78
On 2026-04-28		 -10.75 14.40
20D 15.44
On 2026-04-20		 12.77
On 2026-04-09		 0.58 4.13 14.95
On 2026-04-08		 12.77
On 2026-04-09		 -14.61 14.20
WTD 14.84
On 2026-04-27		 13.78
On 2026-04-28		 0.01 0.07 14.84
On 2026-04-27		 13.78
On 2026-04-28		 -7.11 14.18
MTD 14.71
On 2026-05-01		 13.88
On 2026-05-01		 0.56 3.99 -- -- -- 14.61
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

14.61 +0.56 +3.99 1,597,314