Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.88	53.88	53.88	53.88	53.88	-1.75%	-
Jan 29, 2026	54.84	54.84	54.84	54.84	54.84	0.07%	-
Jan 28, 2026	54.80	54.80	54.80	54.80	54.80	-2.18%	-
Jan 27, 2026	55.78	56.02	55.78	56.02	56.02	0.90%	50
Jan 26, 2026	55.52	55.52	55.52	55.52	55.52	-4.11%	-
Jan 23, 2026	57.90	57.90	57.90	57.90	57.90	0.14%	-
Jan 22, 2026	57.82	57.82	57.82	57.82	57.82	4.75%	-
Jan 21, 2026	55.20	55.20	55.20	55.20	55.20	-3.53%	-
Jan 20, 2026	57.22	57.22	57.22	57.22	57.22	-2.49%	-
Jan 19, 2026	57.92	58.68	57.92	58.68	58.68	-2.13%	2
Jan 16, 2026	54.88	59.96	54.88	59.96	59.96	9.46%	4
Jan 15, 2026	54.78	54.78	54.78	54.78	54.78	-3.45%	-
Jan 14, 2026	55.00	56.74	55.00	56.74	56.74	-1.73%	3
Jan 13, 2026	57.74	57.74	57.74	57.74	57.74	1.40%	-
Jan 12, 2026	58.08	58.08	56.94	56.94	56.94	-4.88%	28
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