Ambarella, Inc. (LON:0YU1)
London · Delayed Price · Currency is GBP · Price in USD 86.53
-0.46 (-0.53%)
At close: Oct 29, 2025
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 83.00 | 85.00 | 81.90 | 82.98 | 82.98 | 1.19% | 991 |
| Oct 14, 2025 | 78.92 | 82.10 | 77.58 | 82.00 | 82.00 | 1.39% | 1,456 |
| Oct 13, 2025 | 76.99 | 81.17 | 75.80 | 80.88 | 80.88 | 8.17% | 7,300 |
| Oct 10, 2025 | 84.28 | 84.62 | 74.77 | 74.77 | 74.77 | -10.43% | 2,848 |
| Oct 9, 2025 | 84.90 | 84.98 | 83.03 | 83.48 | 83.48 | -1.19% | 1,580 |
| Oct 8, 2025 | 81.34 | 84.52 | 81.23 | 84.48 | 84.48 | 4.57% | 1,110 |
| Oct 7, 2025 | 85.98 | 86.47 | 80.79 | 80.79 | 80.79 | -6.79% | 1,564 |
| Oct 6, 2025 | 85.59 | 87.00 | 84.69 | 86.67 | 86.67 | 2.49% | 1,362 |
| Oct 3, 2025 | 87.15 | 87.47 | 84.26 | 84.57 | 84.57 | -2.03% | 458 |
| Oct 2, 2025 | 86.50 | 86.81 | 84.91 | 86.32 | 86.32 | 1.92% | 986 |
| Oct 1, 2025 | 82.95 | 84.73 | 81.16 | 84.69 | 84.69 | 4.11% | 136 |
| Sep 30, 2025 | 83.76 | 83.98 | 81.34 | 81.34 | 81.34 | -2.02% | 2,388 |
| Sep 29, 2025 | 83.91 | 85.24 | 83.02 | 83.02 | 83.02 | 0.29% | 750 |
| Sep 26, 2025 | 83.42 | 83.64 | 82.60 | 82.78 | 82.78 | -0.42% | 258 |
| Sep 25, 2025 | 84.01 | 84.01 | 81.50 | 83.13 | 83.13 | -1.88% | 575 |
| Sep 24, 2025 | 86.99 | 86.99 | 83.94 | 84.72 | 84.72 | -1.17% | 760 |
| Sep 23, 2025 | 89.24 | 89.24 | 85.73 | 85.73 | 85.73 | -2.79% | 875 |
| Sep 22, 2025 | 83.35 | 88.19 | 83.00 | 88.19 | 88.19 | 5.26% | 1,987 |
| Sep 19, 2025 | 82.62 | 83.96 | 82.01 | 83.78 | 83.78 | 2.41% | 444 |
| Sep 18, 2025 | 81.70 | 82.92 | 80.88 | 81.81 | 81.81 | 1.67% | 2,188 |
| Sep 17, 2025 | 79.08 | 81.17 | 78.92 | 80.46 | 80.46 | 2.39% | 491 |
| Sep 16, 2025 | 80.80 | 81.17 | 78.46 | 78.59 | 78.59 | -2.95% | 1,243 |
| Sep 15, 2025 | 81.00 | 82.63 | 80.43 | 80.98 | 80.98 | 0.54% | 2,529 |
| Sep 12, 2025 | 83.50 | 83.50 | 80.53 | 80.54 | 80.54 | -2.81% | 321 |
| Sep 11, 2025 | 84.50 | 84.50 | 82.87 | 82.87 | 82.87 | -0.64% | 187 |
| Sep 10, 2025 | 85.00 | 86.68 | 83.40 | 83.40 | 83.40 | -0.75% | 2,211 |
| Sep 9, 2025 | 83.19 | 84.45 | 83.00 | 84.03 | 84.03 | 1.23% | 1,252 |
| 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 |