Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	59.86	59.86	59.86	59.86	59.86	-2.54%	-
Jan 8, 2026	59.30	61.42	59.30	61.42	61.42	-10.67%	30
Jan 7, 2026	68.76	68.76	68.76	68.76	68.76	4.59%	-
Jan 6, 2026	65.74	65.74	65.74	65.74	65.74	3.23%	-
Jan 5, 2026	63.68	63.68	63.68	63.68	63.68	7.31%	-
Jan 2, 2026	59.34	59.34	59.34	59.34	59.34	1.51%	-
Dec 30, 2025	58.44	58.46	58.44	58.46	58.46	-1.25%	20
Dec 29, 2025	59.58	59.58	59.20	59.20	59.20	-2.60%	22
Dec 23, 2025	60.78	60.78	60.78	60.78	60.78	-3.80%	-
Dec 22, 2025	61.16	63.18	61.16	63.18	63.18	6.65%	3
Dec 19, 2025	59.24	59.24	59.24	59.24	59.24	0.65%	-
Dec 18, 2025	58.86	58.86	58.86	58.86	58.86	-2.71%	-
Dec 17, 2025	60.50	60.50	60.50	60.50	60.50	-1.31%	-
Dec 16, 2025	61.30	61.30	61.30	61.30	61.30	-6.13%	-
Dec 15, 2025	65.30	65.30	65.30	65.30	65.30	-1.54%	8
Dec 12, 2025	66.32	66.32	66.32	66.32	66.32	1.13%	-
Dec 11, 2025	65.58	65.58	65.58	65.58	65.58	-1.03%	-
Dec 10, 2025	66.26	66.26	66.26	66.26	66.26	1.72%	-
Dec 9, 2025	65.14	65.14	65.14	65.14	65.14	2.42%	-
Dec 8, 2025	63.10	63.60	63.10	63.60	63.60	5.75%	3
Dec 5, 2025	60.14	60.14	60.14	60.14	60.14	1.69%	-
Dec 4, 2025	59.14	59.14	59.14	59.14	59.14	-1.73%	-
Dec 3, 2025	60.18	60.18	60.18	60.18	60.18	0.23%	-
Dec 2, 2025	60.04	60.04	60.04	60.04	60.04	-6.86%	-
Dec 1, 2025	64.46	64.46	64.46	64.46	64.46	0.72%	20
Nov 28, 2025	63.00	64.00	63.00	64.00	64.00	0.88%	55
Nov 27, 2025	63.44	63.44	63.44	63.44	63.44	-2.28%	-
Nov 26, 2025	71.88	71.88	64.92	64.92	64.92	-15.38%	7
Nov 25, 2025	76.72	76.72	76.72	76.72	76.72	-0.72%	-
Nov 24, 2025	77.28	77.28	77.28	77.28	77.28	8.45%	3
Nov 21, 2025	71.30	71.30	71.26	71.26	71.26	-8.48%	41
Nov 20, 2025	77.86	77.86	77.86	77.86	77.86	10.10%	-
Nov 19, 2025	70.72	70.72	70.72	70.72	70.72	-0.28%	-
Nov 18, 2025	70.74	70.92	70.74	70.92	70.92	-1.47%	13
Nov 17, 2025	75.20	75.20	71.98	71.98	71.98	2.54%	13
Nov 14, 2025	74.52	74.52	70.20	70.20	70.20	-9.88%	165
Nov 13, 2025	81.72	81.72	77.90	77.90	77.90	-2.89%	17
Nov 12, 2025	80.22	80.22	80.22	80.22	80.22	0.30%	-
Nov 11, 2025	81.22	81.22	79.98	79.98	79.98	-1.28%	35
Nov 10, 2025	77.20	81.02	77.20	81.02	81.02	7.03%	85
Nov 7, 2025	78.64	78.64	75.70	75.70	75.70	1.58%	11
Nov 6, 2025	74.60	74.60	74.52	74.52	74.52	5.28%	40
Nov 5, 2025	70.78	70.78	70.78	70.78	70.78	3.12%	-
Nov 4, 2025	72.62	72.62	68.64	68.64	68.64	-6.71%	200
Nov 3, 2025	73.58	73.58	73.58	73.58	73.58	0.91%	-
Oct 31, 2025	72.92	72.92	72.92	72.92	72.92	-0.49%	-
Oct 30, 2025	73.64	73.64	73.28	73.28	73.28	-1.11%	-
Oct 29, 2025	74.10	74.10	74.10	74.10	74.10	0.30%	-
Oct 28, 2025	73.88	73.88	73.88	73.88	73.88	-0.89%	-
Oct 27, 2025	74.04	74.54	74.04	74.54	74.54	3.73%	20