ARLO: Arlo Technologies Inc.

As of Thursday, May 8th, 2025

$ 10.64

+0.24 +2.31%

Open: 10.64
High: 11.30
Low: 10.30
Volume: 1,358,522
Previous Close on Wednesday, May 7th, 2025

$ 10.40

+0.06 +0.58%

Open: 10.36
High: 10.46
Low: 10.20
Volume: 598,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 10.64 11.30 10.30 10.64 1,358,522 +0.24 +2.31
2025-05-07 10.36 10.46 10.20 10.40 598,312 +0.06 +0.58
2025-05-06 10.00 10.41 10.00 10.34 685,285 +0.09 +0.88
2025-05-05 10.26 10.53 10.15 10.25 630,806 -0.10 -0.97
2025-05-02 10.20 10.45 10.16 10.35 464,888 +0.26 +2.58
2025-05-01 9.95 10.16 9.81 10.09 640,612 +0.26 +2.64
2025-04-30 9.60 9.88 9.40 9.83 665,623 -0.10 -1.01
2025-04-29 9.88 10.06 9.79 9.93 493,618 +0.03 +0.30
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 11.30
On 2025-05-08		 10.00
On 2025-05-06		 0.55 5.45 10.53
On 2025-05-05		 10.00
On 2025-05-06		 -5.03 10.40
10D 11.30
On 2025-05-08		 9.40
On 2025-04-30		 0.90 9.24 10.06
On 2025-04-29		 9.40
On 2025-04-30		 -6.51 10.17
20D 11.30
On 2025-05-08		 8.50
On 2025-04-11		 1.21 12.83 9.19
On 2025-04-10		 8.50
On 2025-04-11		 -7.50 9.67
WTD 11.30
On 2025-05-08		 10.00
On 2025-05-06		 0.29 2.80 10.53
On 2025-05-05		 10.00
On 2025-05-06		 -5.03 10.41
MTD 11.30
On 2025-05-08		 9.81
On 2025-05-01		 0.81 8.24 10.53
On 2025-05-05		 10.00
On 2025-05-06		 -5.03 10.35
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

10.64 +0.24 +2.31 1,358,522