Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	71.40	71.40	69.92	70.69	70.69	-1.49%	164
Dec 24, 2025	72.50	72.50	71.46	71.76	71.76	-1.15%	460
Dec 23, 2025	74.99	74.99	71.64	72.60	72.59	-1.62%	932
Dec 22, 2025	73.50	74.43	72.80	73.79	73.79	2.57%	266
Dec 19, 2025	70.51	72.18	70.30	71.94	71.94	0.94%	773
Dec 18, 2025	71.50	72.87	70.99	71.27	71.27	1.22%	1,898
Dec 17, 2025	72.86	73.24	70.41	70.41	70.41	-2.13%	824
Dec 16, 2025	72.62	73.48	71.25	71.94	71.94	-3.33%	444
Dec 15, 2025	76.18	76.18	73.91	74.42	74.42	-1.42%	111
Dec 12, 2025	77.82	79.49	75.14	75.49	75.49	-3.56%	444
Dec 11, 2025	78.06	78.56	74.80	78.28	78.28	-1.29%	1,083
Dec 10, 2025	78.33	79.47	77.76	79.30	79.30	1.95%	2,264
Dec 9, 2025	76.41	78.44	76.01	77.78	77.78	0.69%	1,095
Dec 8, 2025	75.20	78.01	74.50	77.25	77.25	3.56%	2,057
Dec 5, 2025	71.50	75.26	71.18	74.59	74.59	5.16%	1,912
Dec 4, 2025	70.00	71.20	69.48	70.93	70.93	0.90%	1,207
Dec 3, 2025	71.65	71.65	68.81	70.30	70.30	-3.14%	1,596
Dec 2, 2025	72.00	73.50	71.15	72.58	72.58	0.16%	1,201
Dec 1, 2025	72.83	73.25	69.88	72.46	72.46	-1.99%	1,476
Nov 28, 2025	74.96	75.23	72.80	73.93	73.93	-1.73%	4,234
Nov 26, 2025	84.20	85.50	73.89	75.24	75.24	-13.80%	5,548
Nov 25, 2025	87.71	89.49	84.96	87.28	87.28	-2.21%	1,630
Nov 24, 2025	87.20	90.27	85.64	89.25	89.25	3.93%	1,558
Nov 21, 2025	82.21	85.88	80.54	85.88	85.88	0.59%	2,389
Nov 20, 2025	90.71	92.20	85.38	85.38	85.38	-2.18%	1,326
Nov 19, 2025	83.20	87.28	83.09	87.28	87.28	4.14%	486
Nov 18, 2025	82.08	84.19	81.50	83.81	83.81	-1.24%	1,274
Nov 17, 2025	86.22	88.61	84.87	84.87	84.87	-2.30%	1,178
Nov 14, 2025	83.12	89.28	83.12	86.87	86.87	-0.81%	2,073
Nov 13, 2025	94.00	94.50	87.29	87.58	87.58	-7.66%	1,912
Nov 12, 2025	94.80	96.60	93.05	94.84	94.84	-0.85%	289
Nov 11, 2025	93.70	95.65	92.04	95.65	95.65	0.50%	1,720
Nov 10, 2025	92.50	95.17	91.55	95.17	95.17	10.97%	1,025
Nov 7, 2025	90.21	90.21	82.86	85.76	85.76	-7.37%	1,967
Nov 6, 2025	88.57	94.64	86.62	92.58	92.58	8.27%	5,247
Nov 5, 2025	82.38	85.71	82.22	85.51	85.51	4.44%	844
Nov 4, 2025	85.00	85.00	80.35	81.87	81.87	-4.20%	672
Nov 3, 2025	87.00	87.77	85.30	85.46	85.46	0.43%	1,045
Oct 31, 2025	85.78	87.39	84.49	85.09	85.09	0.04%	600
Oct 30, 2025	85.49	86.88	83.57	85.06	85.06	-1.70%	726
Oct 29, 2025	87.45	87.99	84.77	86.53	86.53	-0.53%	1,275
Oct 28, 2025	85.74	87.41	85.40	86.99	86.99	-0.14%	666
Oct 27, 2025	87.41	88.31	86.80	87.11	87.11	1.40%	985
Oct 24, 2025	85.87	86.34	83.51	85.91	85.91	3.62%	1,078
Oct 23, 2025	80.44	83.00	78.50	82.91	82.91	5.51%	1,198
Oct 22, 2025	81.23	82.60	78.58	78.58	78.58	-6.13%	883
Oct 21, 2025	84.48	85.00	83.41	83.71	83.71	-1.13%	564
Oct 20, 2025	83.00	85.70	83.00	84.67	84.67	2.49%	2,974
Oct 17, 2025	82.37	84.12	79.24	82.61	82.61	-2.23%	1,570
Oct 16, 2025	85.25	88.49	84.25	84.49	84.49	1.82%	4,222