Ambarella, Inc. (LON:0YU1)
London · Delayed Price · Currency is GBP · Price in USD 82.26
+2.20 (2.74%)
At close: Sep 5, 2025
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 83.45 | 84.99 | 82.73 | 83.00 | 83.00 | 0.91% | 1,403 |
| Sep 5, 2025 | 82.59 | 83.09 | 81.50 | 82.26 | 82.26 | 2.74% | 689 |
| Sep 4, 2025 | 79.28 | 80.22 | 78.37 | 80.06 | 80.06 | 1.89% | 405 |
| Sep 3, 2025 | 81.00 | 81.00 | 78.58 | 78.58 | 78.58 | 0.58% | 963 |
| Sep 2, 2025 | 80.96 | 80.96 | 75.68 | 78.13 | 78.13 | -6.02% | 3,690 |
| Aug 29, 2025 | 84.00 | 93.23 | 80.82 | 83.13 | 83.13 | 14.79% | 27,226 |
| Aug 28, 2025 | 73.16 | 73.31 | 71.57 | 72.42 | 72.42 | -0.07% | 1,819 |
| Aug 27, 2025 | 69.95 | 72.50 | 69.95 | 72.47 | 72.47 | 3.09% | 426 |
| Aug 26, 2025 | 70.46 | 71.74 | 70.30 | 70.30 | 70.30 | -1.62% | 47 |
| Aug 25, 2025 | 71.50 | 71.90 | 71.05 | 71.46 | 71.46 | 0.21% | 352 |
| Aug 22, 2025 | 66.62 | 71.31 | 65.18 | 71.31 | 71.31 | 8.55% | 4,655 |
| Aug 21, 2025 | 64.85 | 65.95 | 64.20 | 65.69 | 65.69 | 1.37% | 346 |
| Aug 20, 2025 | 65.49 | 65.91 | 63.35 | 64.81 | 64.81 | -2.37% | 813 |
| Aug 19, 2025 | 69.00 | 69.00 | 66.38 | 66.38 | 66.38 | -2.72% | 579 |
| Aug 18, 2025 | 67.00 | 68.24 | 66.60 | 68.24 | 68.24 | 2.70% | 518 |
| Aug 15, 2025 | 68.50 | 68.60 | 66.45 | 66.45 | 66.45 | -1.80% | 64 |
| Aug 14, 2025 | 67.76 | 68.66 | 67.24 | 67.67 | 67.67 | -2.86% | 220 |
| Aug 13, 2025 | 69.25 | 70.11 | 69.25 | 69.67 | 69.67 | 2.67% | 869 |
| Aug 12, 2025 | 65.00 | 67.86 | 64.56 | 67.86 | 67.86 | 3.90% | 373 |
| Aug 11, 2025 | 65.45 | 65.62 | 64.81 | 65.31 | 65.31 | 2.90% | 442 |
| Aug 8, 2025 | 63.13 | 64.01 | 62.62 | 63.47 | 63.47 | 1.77% | 321 |
| Aug 7, 2025 | 63.86 | 63.89 | 61.96 | 62.37 | 62.37 | -0.07% | 788 |
| Aug 6, 2025 | 63.50 | 63.50 | 61.38 | 62.41 | 62.41 | -0.78% | 309 |
| Aug 5, 2025 | 65.04 | 65.57 | 62.64 | 62.90 | 62.90 | -2.48% | 403 |
| Aug 4, 2025 | 64.79 | 65.34 | 63.96 | 64.50 | 64.50 | 1.68% | 1,547 |
| Aug 1, 2025 | 64.00 | 64.35 | 61.73 | 63.44 | 63.44 | -4.03% | 4,088 |
| Jul 31, 2025 | 67.31 | 68.79 | 66.10 | 66.10 | 66.10 | -4.08% | 1,398 |
| Jul 30, 2025 | 69.44 | 69.88 | 68.46 | 68.91 | 68.91 | 0.07% | 832 |
| Jul 29, 2025 | 71.01 | 71.84 | 68.87 | 68.87 | 68.87 | 0.52% | 578 |
| Jul 28, 2025 | 68.83 | 69.05 | 67.40 | 68.51 | 68.51 | 1.66% | 470 |
| Jul 25, 2025 | 67.60 | 68.00 | 66.93 | 67.39 | 67.39 | -0.34% | 200 |
| Jul 24, 2025 | 68.11 | 68.73 | 66.86 | 67.62 | 67.62 | 1.34% | 221 |
| Jul 23, 2025 | 68.00 | 68.26 | 66.29 | 66.73 | 66.73 | -3.61% | 580 |
| Jul 22, 2025 | 69.89 | 70.53 | 68.06 | 69.23 | 69.23 | -0.55% | 421 |
| Jul 21, 2025 | 67.28 | 70.72 | 67.28 | 69.61 | 69.61 | -0.71% | 2,153 |
| Jul 18, 2025 | 71.14 | 71.14 | 70.11 | 70.11 | 70.11 | 0.02% | 348 |
| Jul 17, 2025 | 68.18 | 71.22 | 67.80 | 70.10 | 70.10 | 3.32% | 1,226 |
| Jul 16, 2025 | 66.33 | 67.85 | 66.19 | 67.85 | 67.85 | 0.77% | 995 |
| Jul 15, 2025 | 66.67 | 68.28 | 66.67 | 67.32 | 67.32 | 2.28% | 587 |
| Jul 14, 2025 | 66.02 | 66.05 | 63.39 | 65.83 | 65.83 | -2.73% | 329 |
| Jul 11, 2025 | 65.99 | 67.67 | 65.98 | 67.67 | 67.67 | -0.65% | 78 |
| Jul 10, 2025 | 67.96 | 68.50 | 67.89 | 68.11 | 68.11 | 1.97% | 461 |
| Jul 9, 2025 | 67.11 | 68.16 | 66.80 | 66.80 | 66.80 | -1.19% | 501 |
| Jul 8, 2025 | 66.55 | 67.94 | 66.05 | 67.61 | 67.61 | 2.45% | 89 |
| Jul 7, 2025 | 66.40 | 66.92 | 65.99 | 65.99 | 65.99 | -1.96% | 260 |
| Jul 3, 2025 | 66.59 | 67.82 | 65.75 | 67.31 | 67.31 | 2.61% | 366 |
| Jul 2, 2025 | 64.25 | 65.68 | 63.90 | 65.60 | 65.60 | 0.76% | 643 |
| Jul 1, 2025 | 64.66 | 65.10 | 63.25 | 65.10 | 65.10 | -1.21% | 1,233 |
| Jun 30, 2025 | 67.23 | 67.46 | 65.90 | 65.90 | 65.90 | -2.04% | 358 |
| Jun 27, 2025 | 68.81 | 71.06 | 66.82 | 67.27 | 67.27 | -1.15% | 4,134 |