Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	66.00	68.16	65.65	66.34	66.34	-0.91%	336
Feb 10, 2026	65.99	68.18	65.15	66.95	66.95	2.86%	1,478
Feb 9, 2026	63.00	65.19	61.18	65.09	65.09	2.97%	991
Feb 6, 2026	60.17	63.21	60.00	63.21	63.21	6.32%	479
Feb 5, 2026	59.01	61.38	58.34	59.45	59.45	-0.55%	1,819
Feb 4, 2026	60.23	62.73	59.00	59.78	59.78	0.54%	1,786
Feb 3, 2026	63.50	65.00	59.21	59.46	59.46	-7.48%	1,119
Feb 2, 2026	61.30	65.60	61.30	64.27	64.27	-0.44%	2,772
Jan 30, 2026	63.90	65.99	63.00	64.56	64.56	-1.44%	3,273
Jan 29, 2026	67.20	67.35	63.80	65.50	65.50	-2.98%	1,919
Jan 28, 2026	67.20	69.12	66.35	67.51	67.51	1.23%	2,830
Jan 27, 2026	68.00	68.00	66.38	66.69	66.69	-0.47%	1,318
Jan 26, 2026	67.10	68.54	66.45	67.00	67.00	-0.24%	1,158
Jan 23, 2026	68.13	69.12	67.05	67.16	67.16	-4.14%	719
Jan 22, 2026	70.00	71.35	69.32	70.06	70.06	3.40%	1,520
Jan 21, 2026	67.10	69.01	65.95	67.75	67.75	3.06%	1,184
Jan 20, 2026	67.00	67.60	65.74	65.74	65.74	-5.76%	1,925
Jan 16, 2026	66.39	70.77	66.16	69.76	69.76	6.07%	1,948
Jan 15, 2026	66.44	66.89	65.46	65.77	65.77	1.29%	1,578
Jan 14, 2026	65.01	65.77	64.09	64.93	64.93	-2.75%	1,537
Jan 13, 2026	67.41	68.99	66.62	66.76	66.76	-2.19%	2,709
Jan 12, 2026	68.40	68.69	66.84	68.26	68.26	-3.38%	2,874
Jan 9, 2026	72.00	72.00	69.46	70.65	70.65	-0.21%	2,295
Jan 8, 2026	70.39	71.23	68.50	70.80	70.80	0.04%	2,368
Jan 7, 2026	81.95	81.95	70.40	70.77	70.77	-10.97%	6,062
Jan 6, 2026	78.52	79.50	77.50	79.49	79.49	7.18%	719
Jan 5, 2026	76.20	77.62	74.17	74.17	74.17	0.66%	1,766
Jan 2, 2026	73.91	75.25	72.50	73.68	73.68	3.28%	1,980
Dec 31, 2025	69.98	71.34	69.70	71.34	71.34	1.34%	1,259
Dec 30, 2025	71.36	71.98	70.33	70.40	70.40	-0.13%	470
Dec 29, 2025	71.40	71.40	69.92	70.49	70.49	-1.77%	202
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