Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	13.53	13.91	13.53	13.91	13.91	3.27%	91
Feb 9, 2026	13.47	13.47	13.47	13.47	13.47	2.67%	361
Feb 6, 2026	13.12	13.12	13.12	13.12	13.12	5.72%	52
Feb 5, 2026	12.91	12.91	12.33	12.41	12.41	-3.87%	352
Feb 4, 2026	12.91	12.91	12.91	12.91	12.91	3.45%	61
Feb 3, 2026	12.48	12.48	12.48	12.48	12.48	-5.45%	313
Feb 2, 2026	13.38	13.38	13.20	13.20	13.20	-1.35%	117
Jan 30, 2026	13.38	13.38	13.38	13.38	13.38	-2.12%	112
Jan 29, 2026	13.54	13.67	13.54	13.67	13.67	-3.12%	43
Jan 28, 2026	14.13	14.13	14.11	14.11	14.11	1.07%	77
Jan 27, 2026	13.96	13.96	13.96	13.96	13.96	-1.76%	108
Jan 26, 2026	14.21	14.21	14.21	14.21	14.21	0.64%	196
Jan 23, 2026	14.26	14.26	14.12	14.12	14.12	-3.95%	32
Jan 22, 2026	14.73	14.73	14.70	14.70	14.70	-0.20%	183
Jan 21, 2026	14.72	14.73	14.72	14.73	14.73	5.14%	190
Jan 20, 2026	14.01	14.01	14.01	14.01	14.01	-2.91%	369
Jan 19, 2026	15.02	15.02	14.43	14.43	14.43	-3.61%	4
Jan 16, 2026	14.97	14.97	14.97	14.97	14.97	7.62%	2,745
Jan 15, 2026	13.91	13.91	13.91	13.91	13.91	-0.78%	28
Jan 14, 2026	14.02	14.02	14.02	14.02	14.02	-1.54%	317
Jan 13, 2026	14.51	14.51	14.24	14.24	14.24	-2.86%	41
Jan 12, 2026	15.09	15.09	14.55	14.66	14.66	-2.85%	270
Jan 9, 2026	14.92	15.18	14.92	15.09	15.09	-1.50%	198
Jan 8, 2026	15.32	15.32	15.32	15.32	15.32	0.13%	1,219
Jan 7, 2026	15.22	15.30	15.22	15.30	15.30	-11.05%	890
Jan 6, 2026	16.66	17.20	16.66	17.20	17.20	3.24%	136
Jan 5, 2026	16.42	16.66	16.02	16.66	16.66	4.00%	479
Jan 2, 2026	15.66	16.02	15.66	16.02	16.02	3.22%	205
Dec 30, 2025	15.52	15.52	15.52	15.52	15.52	-0.77%	279
Dec 29, 2025	15.64	15.64	15.64	15.64	15.64	-1.76%	19
Dec 26, 2025	15.92	15.92	15.92	15.92	15.92	-1.24%	134
Dec 23, 2025	16.42	16.42	15.94	16.12	16.12	-2.42%	137
Dec 22, 2025	16.52	16.52	16.52	16.52	16.52	3.38%	53
Dec 19, 2025	15.98	15.98	15.98	15.98	15.98	2.30%	53
Dec 18, 2025	15.62	15.62	15.62	15.62	15.62	0.26%	100
Dec 17, 2025	15.83	15.83	15.56	15.58	15.58	-0.51%	1,075
Dec 16, 2025	15.66	15.66	15.66	15.66	15.66	-2.61%	8
Dec 15, 2025	16.08	16.08	16.08	16.08	16.08	-0.37%	105
Dec 12, 2025	16.14	16.14	16.14	16.14	16.14	-4.95%	213
Dec 11, 2025	16.88	17.10	16.88	16.98	16.98	-	202
Dec 10, 2025	17.10	17.10	16.98	16.98	16.98	0.47%	219
Dec 9, 2025	16.90	16.90	16.90	16.90	16.90	1.56%	404
Dec 8, 2025	16.18	16.82	16.16	16.64	16.64	2.97%	246
Dec 5, 2025	16.14	16.16	16.14	16.16	16.16	7.52%	884
Dec 4, 2025	15.03	15.03	15.03	15.03	15.03	0.94%	57
Dec 3, 2025	14.89	14.89	14.89	14.89	14.89	-3.06%	88
Dec 2, 2025	15.36	15.36	15.36	15.36	15.36	0.39%	399
Dec 1, 2025	15.77	15.77	15.30	15.30	15.30	-2.98%	105
Nov 28, 2025	15.77	15.77	15.77	15.77	15.77	0.13%	1,769
Nov 26, 2025	15.75	15.75	15.75	15.75	15.75	-15.50%	10