ARLO: Arlo Technologies Inc.

As of Friday, May 22nd, 2026

$ 13.16

+0.43 +3.38%

Open: 12.92
High: 13.22
Low: 12.82
Volume: 952,285
Previous Close on Thursday, May 21st, 2026

$ 12.73

-0.32 -2.45%

Open: 12.91
High: 13.04
Low: 12.55
Volume: 1,123,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 12.92 13.22 12.82 13.16 952,285 +0.43 +3.38
2026-05-21 12.91 13.04 12.55 12.73 1,123,859 -0.32 -2.45
2026-05-20 12.66 13.13 12.55 13.05 1,564,423 +0.27 +2.11
2026-05-19 13.11 13.24 12.60 12.78 1,981,662 -0.17 -1.31
2026-05-18 12.46 13.11 12.32 12.95 2,449,710 +0.63 +5.11
2026-05-15 12.53 12.68 12.13 12.32 1,678,741 -0.39 -3.07
2026-05-14 12.84 13.00 12.45 12.71 1,209,488 +0.07 +0.55
2026-05-13 12.74 13.16 12.61 12.64 1,398,343 -0.31 -2.39
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 13.24
On 2026-05-19		 12.32
On 2026-05-18		 0.84 6.82 13.24
On 2026-05-19		 12.55
On 2026-05-20		 -5.21 12.93
10D 15.34
On 2026-05-11		 12.13
On 2026-05-15		 -2.09 -13.70 15.34
On 2026-05-11		 12.13
On 2026-05-15		 -20.93 12.89
20D 16.89
On 2026-05-08		 12.13
On 2026-05-15		 -1.44 -9.86 16.89
On 2026-05-08		 12.13
On 2026-05-15		 -28.18 13.70
WTD 13.24
On 2026-05-19		 12.32
On 2026-05-18		 0.84 6.82 13.24
On 2026-05-19		 12.55
On 2026-05-20		 -5.21 12.93
MTD 16.89
On 2026-05-08		 12.13
On 2026-05-15		 -0.89 -6.33 16.89
On 2026-05-08		 12.13
On 2026-05-15		 -28.18 13.61
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VDC

Vanguard Consumer Staples ETF

229.69 -0.09 -0.04 142,616
ARLO

Arlo Technologies Inc.

13.16 +0.43 +3.38 952,285