ARLO Stock Prices

Data as of Oct 28, 2026

Last

13.64

Change

+0.59

Open

12.92

Previous

13.05

High

13.65

Low

12.81

Bid

-

Ask

-

Volume

1,690,775

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.664

Hist Vol

0.523

Opt Volume

12

Open Int

3,743

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.92	13.65	12.81	13.64	+0.59	1,690,775	12	0.664	0.523
Oct 27, 2026	13.21	13.50	12.74	13.05	+0.67	2,598,079	68	0.750	0.521
Oct 26, 2026	12.95	12.96	11.65	12.38	-0.65	2,370,632	14	0.845	0.518
Oct 23, 2026	12.61	13.07	12.48	13.03	+0.43	1,390,347	43	0.724	0.517
Oct 22, 2026	12.15	12.76	12.15	12.60	+0.45	3,896,676	0	0.000	0.517
Oct 21, 2026	12.32	12.40	11.64	12.15	-0.37	1,524,806	401	0.000	0.516
Oct 20, 2026	12.21	12.58	12.10	12.52	+0.27	1,547,986	44	0.694	0.515
Oct 19, 2026	12.24	12.27	12.02	12.25	+0.09	1,281,179	216	0.732	0.515
Oct 16, 2026	12.45	12.54	12.00	12.16	-0.28	1,358,692	337	0.630	0.515
Oct 15, 2026	11.85	12.44	11.72	12.44	+0.62	2,643,654	50	0.524	0.515
Oct 14, 2026	11.91	12.07	11.72	11.82	-0.25	1,235,571	33	0.000	0.513
Oct 13, 2026	12.10	12.27	11.94	12.07	-0.04	2,117,402	21	0.642	0.513
Oct 12, 2026	12.46	12.49	12.09	12.11	-0.29	1,527,965	15	0.597	0.514
Oct 9, 2026	12.17	12.42	12.06	12.40	+0.25	901,573	6	0.564	0.515
Oct 8, 2026	11.90	12.21	11.81	12.15	+0.20	1,866,350	5	0.908	0.515
Oct 7, 2026	12.54	12.54	11.62	11.95	-0.85	3,421,393	8,200	0.659	0.515
Oct 6, 2026	12.73	12.82	12.54	12.80	+0.21	958,583	7	0.536	0.510
Oct 5, 2026	12.76	13.00	12.59	12.59	-0.19	1,439,967	33	0.623	0.510
Oct 2, 2026	12.98	13.19	12.70	12.78	+0.00	1,374,395	21	0.000	0.510
Oct 1, 2026	12.58	13.00	12.43	12.77	+0.37	1,337,171	825	0.409	0.510
Sep 30, 2026	12.39	12.62	12.36	12.40	-0.03	1,094,183	10	0.543	0.509
Sep 29, 2026	12.67	12.68	12.38	12.43	-0.17	801,434	576	0.664	0.509
Sep 28, 2026	12.68	12.77	12.29	12.60	-0.24	1,168,028	36	0.456	0.509
Sep 25, 2026	13.03	13.23	12.84	12.84	-0.18	1,110,487	344	0.000	0.509
Sep 24, 2026	13.33	13.65	12.85	13.02	-0.64	1,777,442	1,078	0.644	0.509
Sep 23, 2026	13.40	13.78	13.01	13.66	+0.25	1,259,375	6,600	0.512	0.509
Sep 22, 2026	13.55	13.55	13.16	13.41	+0.08	706,998	8	0.427	0.510
Sep 21, 2026	13.38	13.55	13.22	13.33	+0.09	808,211	24	0.516	0.510
Sep 18, 2026	13.42	13.47	13.13	13.24	-0.11	2,157,117	602	0.505	0.510
Sep 17, 2026	13.62	13.78	13.27	13.35	-0.05	910,945	8	0.000	0.510
Sep 16, 2026	13.62	13.85	13.30	13.40	-0.12	1,062,872	100	0.000	0.510
Sep 15, 2026	13.83	13.97	13.42	13.52	-0.24	1,394,749	0	0.000	0.511
Sep 14, 2026	13.07	13.83	13.01	13.76	+0.56	1,094,092	15	0.449	0.511
Sep 11, 2026	13.22	13.35	13.08	13.20	+0.20	585,019	2	0.000	0.509
Sep 10, 2026	13.00	13.50	12.95	13.00	-0.13	950,539	1	0.000	0.509
Sep 9, 2026	13.97	14.19	12.92	13.13	-0.98	2,242,404	6	0.459	0.510
Sep 8, 2026	14.10	14.38	13.80	14.11	+0.00	2,034,881	13	0.412	0.506
Sep 4, 2026	13.43	13.97	13.17	13.97	+0.49	1,417,482	94	0.406	0.505
Sep 3, 2026	13.20	13.50	13.00	13.48	+0.44	1,210,058	17	0.522	0.504
Sep 2, 2026	12.61	13.16	12.52	13.04	+0.47	1,497,650	26	0.436	0.503
Sep 1, 2026	12.84	12.99	12.38	12.57	-0.58	1,348,280	183	0.432	0.502
Aug 31, 2026	12.84	13.33	12.82	13.15	+0.26	1,258,387	140	0.401	0.501
Aug 28, 2026	13.15	13.25	12.85	12.89	-0.18	1,088,100	5	0.520	0.501
Aug 27, 2026	13.18	13.41	13.04	13.07	+0.01	1,270,550	0	0.000	0.501
Aug 26, 2026	13.30	13.45	12.92	13.06	-0.26	770,904	24	0.493	0.502
Aug 25, 2026	13.23	13.42	13.16	13.32	+0.23	675,389	31	0.413	0.502
Aug 24, 2026	13.12	13.43	13.06	13.09	-0.01	761,633	155	0.515	0.502
Aug 21, 2026	13.08	13.13	12.84	13.10	+0.06	1,154,719	94	0.443	0.504
Aug 20, 2026	13.54	13.68	13.03	13.04	-0.53	1,284,085	92	0.496	0.504
Aug 19, 2026	13.51	13.65	13.21	13.57	+0.19	980,946	25	0.460	0.503
Aug 18, 2026	13.58	13.82	13.36	13.38	-0.33	1,224,729	38	0.440	0.503
Aug 17, 2026	14.24	14.37	13.66	13.71	-0.62	1,465,168	34	1.020	0.504
Aug 14, 2026	14.34	14.66	14.20	14.33	-0.02	820,069	7	0.522	0.502
Aug 13, 2026	14.07	14.37	14.04	14.35	+0.42	1,242,893	32	0.542	0.503
Aug 12, 2026	14.84	14.98	13.91	13.93	-0.80	1,743,670	56	0.782	0.505
Aug 11, 2026	14.44	15.00	14.44	14.73	+0.00	1,515,891	4	0.511	0.505
Aug 10, 2026	15.01	15.36	13.70	14.73	-0.50	3,363,830	489	0.729	0.505
Aug 7, 2026	15.98	16.61	14.86	15.23	-0.24	2,556,277	159	0.629	0.505
Aug 6, 2026	15.77	15.85	15.43	15.47	-0.46	1,228,634	140	0.957	0.505
Aug 5, 2026	16.00	16.00	15.70	15.93	+0.00	1,075,349	43	0.628	0.504
Aug 4, 2026	15.12	16.00	15.03	15.93	+0.94	1,204,809	243	0.668	0.504
Aug 3, 2026	14.86	15.08	14.67	14.99	+0.27	922,899	107	0.745	0.501
Jul 31, 2026	14.50	14.92	14.41	14.72	+0.25	1,138,973	76	0.709	0.501
Jul 30, 2026	14.51	14.80	14.20	14.47	-0.04	1,389,783	38	0.734	0.501
Jul 29, 2026	14.21	14.83	14.21	14.51	+0.28	1,042,408	129	0.716	0.501
Jul 28, 2026	13.86	14.45	13.51	14.23	+0.35	1,283,520	130	0.793	0.501

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.