ARLO: Arlo Technologies Inc.

As of Friday, December 12th, 2025

$ 14.07

-0.36 -2.49%

Open: 14.48
High: 14.48
Low: 13.75
Volume: 1,457,707
Previous Close on Thursday, December 11th, 2025

$ 14.43

+0.07 +0.49%

Open: 14.30
High: 14.48
Low: 14.11
Volume: 857,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 14.48 14.48 13.75 14.07 1,457,707 -0.36 -2.49
2025-12-11 14.30 14.48 14.11 14.43 857,673 +0.07 +0.49
2025-12-10 14.27 14.61 14.18 14.36 1,077,767 +0.01 +0.07
2025-12-09 14.38 14.74 14.25 14.35 1,073,360 +0.15 +1.06
2025-12-08 14.60 14.65 14.18 14.20 919,194 -0.31 -2.14
2025-12-05 14.39 14.51 14.21 14.51 761,653 +0.12 +0.83
2025-12-04 14.23 14.39 14.07 14.39 805,858 +0.12 +0.84
2025-12-03 13.90 14.32 13.84 14.27 1,015,212 +0.38 +2.74
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 14.74
On 2025-12-09		 13.75
On 2025-12-12		 -0.44 -3.03 14.74
On 2025-12-09		 13.75
On 2025-12-12		 -6.72 14.28
10D 14.74
On 2025-12-09		 13.73
On 2025-12-02		 -0.43 -2.97 14.74
On 2025-12-09		 13.75
On 2025-12-12		 -6.72 14.27
20D 14.89
On 2025-11-14		 12.81
On 2025-11-20		 -1.00 -6.64 14.89
On 2025-11-14		 12.81
On 2025-11-20		 -13.97 13.99
WTD 14.74
On 2025-12-09		 13.75
On 2025-12-12		 -0.44 -3.03 14.74
On 2025-12-09		 13.75
On 2025-12-12		 -6.72 14.28
MTD 14.74
On 2025-12-09		 13.73
On 2025-12-02		 -0.43 -2.97 14.74
On 2025-12-09		 13.75
On 2025-12-12		 -6.72 14.27
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

14.07 -0.36 -2.49 1,457,707