Ambarella, Inc. (LON:0YU1)
London · Delayed Price · Currency is GBP · Price in USD 82.49
-0.35 (-0.42%)
Aug 12, 2026, 4:52 PM GMT
LON:0YU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 83.52 | 85.70 | 83.52 | 85.70 | - | 3.45% | 3 |
| Aug 11, 2026 | 82.69 | 85.44 | 81.63 | 82.84 | 82.84 | -1.13% | 1,781 |
| Aug 10, 2026 | 87.00 | 89.15 | 83.04 | 83.79 | 83.79 | -4.62% | 1,711 |
| Aug 7, 2026 | 86.23 | 89.31 | 84.21 | 87.85 | 87.85 | 4.61% | 4,657 |
| Aug 6, 2026 | 81.00 | 85.97 | 80.00 | 83.98 | 83.98 | 1.28% | 3,480 |
| Aug 5, 2026 | 81.26 | 84.18 | 79.30 | 82.92 | 82.92 | 1.05% | 3,715 |
| Aug 4, 2026 | 85.34 | 85.85 | 81.00 | 82.05 | 82.05 | -2.04% | 3,150 |
| Aug 3, 2026 | 86.71 | 88.37 | 81.94 | 83.76 | 83.76 | -3.94% | 6,072 |
| Jul 31, 2026 | 76.60 | 91.48 | 74.05 | 87.20 | 87.20 | 19.22% | 13,936 |
| Jul 30, 2026 | 69.44 | 73.61 | 69.35 | 73.14 | 73.14 | 3.20% | 5,962 |
| Jul 29, 2026 | 66.19 | 71.00 | 60.60 | 70.87 | 70.87 | 4.76% | 15,857 |
| Jul 28, 2026 | 66.72 | 69.79 | 64.00 | 67.65 | 67.65 | 2.56% | 2,878 |
| Jul 27, 2026 | 68.16 | 72.34 | 63.20 | 65.96 | 65.96 | -2.71% | 5,672 |
| Jul 24, 2026 | 69.24 | 70.86 | 67.00 | 67.80 | 67.80 | -1.19% | 1,525 |
| Jul 23, 2026 | 71.00 | 71.00 | 66.30 | 68.62 | 68.62 | -1.58% | 2,880 |
| Jul 22, 2026 | 68.58 | 72.42 | 68.41 | 69.72 | 69.72 | 0.11% | 1,599 |
| Jul 21, 2026 | 67.69 | 70.50 | 67.23 | 69.64 | 69.64 | 9.17% | 3,554 |
| Jul 20, 2026 | 64.17 | 65.63 | 61.62 | 63.79 | 63.79 | 0.68% | 4,703 |
| Jul 17, 2026 | 61.41 | 64.25 | 58.68 | 63.36 | 63.36 | 1.17% | 8,847 |
| Jul 16, 2026 | 69.00 | 69.15 | 61.89 | 62.63 | 62.63 | -8.90% | 7,677 |
| Jul 15, 2026 | 75.63 | 75.63 | 65.65 | 68.75 | 68.75 | -5.85% | 3,114 |
| Jul 14, 2026 | 72.00 | 75.00 | 70.50 | 73.02 | 73.02 | 1.22% | 5,882 |
| Jul 13, 2026 | 77.00 | 77.77 | 72.00 | 72.14 | 72.14 | -6.25% | 5,726 |
| Jul 10, 2026 | 77.79 | 79.43 | 76.01 | 76.95 | 76.95 | -2.16% | 7,994 |
| Jul 9, 2026 | 77.30 | 80.16 | 74.80 | 78.65 | 78.65 | 4.12% | 4,920 |
| Jul 8, 2026 | 72.54 | 76.81 | 67.05 | 75.54 | 75.54 | 3.56% | 4,762 |
| Jul 7, 2026 | 78.00 | 79.33 | 71.25 | 72.94 | 72.94 | -10.69% | 8,565 |
| Jul 6, 2026 | 82.00 | 88.44 | 79.00 | 81.67 | 81.67 | 3.34% | 8,488 |
| Jul 2, 2026 | 86.40 | 91.34 | 78.31 | 79.03 | 79.03 | -12.97% | 10,304 |
| Jul 1, 2026 | 86.96 | 94.00 | 81.03 | 90.81 | 90.81 | 3.62% | 24,640 |
| Jun 30, 2026 | 69.00 | 88.46 | 66.69 | 87.64 | 87.64 | 32.29% | 29,785 |
| Jun 29, 2026 | 64.26 | 66.50 | 60.20 | 66.25 | 66.25 | 6.75% | 5,597 |
| Jun 26, 2026 | 62.05 | 63.40 | 60.50 | 62.06 | 62.06 | -3.26% | 2,985 |
| Jun 25, 2026 | 65.32 | 66.70 | 61.02 | 64.15 | 64.15 | 2.64% | 7,702 |
| Jun 24, 2026 | 65.78 | 68.39 | 62.40 | 62.50 | 62.50 | -6.00% | 7,818 |
| Jun 23, 2026 | 69.80 | 71.63 | 65.00 | 66.49 | 66.49 | -5.85% | 13,489 |
| Jun 22, 2026 | 70.28 | 72.11 | 68.88 | 70.62 | 70.62 | 1.98% | 6,210 |
| Jun 18, 2026 | 70.00 | 70.00 | 66.24 | 69.25 | 69.25 | 4.07% | 5,915 |
| Jun 17, 2026 | 69.23 | 69.80 | 65.86 | 66.54 | 66.54 | -2.43% | 3,962 |
| Jun 16, 2026 | 70.29 | 71.16 | 67.42 | 68.20 | 68.20 | -3.04% | 5,302 |
| Jun 15, 2026 | 70.04 | 72.54 | 69.53 | 70.34 | 70.34 | 3.55% | 8,435 |
| Jun 12, 2026 | 66.19 | 68.35 | 63.71 | 67.93 | 67.93 | 5.46% | 9,310 |
| Jun 11, 2026 | 65.52 | 65.52 | 62.00 | 64.41 | 64.41 | 1.39% | 4,397 |
| Jun 10, 2026 | 66.00 | 67.44 | 62.85 | 63.53 | 63.53 | -2.07% | 6,520 |
| Jun 9, 2026 | 68.71 | 72.00 | 61.82 | 64.87 | 64.87 | -5.71% | 17,219 |
| Jun 8, 2026 | 64.79 | 68.95 | 64.11 | 68.80 | 68.80 | 6.67% | 7,852 |
| Jun 5, 2026 | 70.96 | 71.35 | 64.44 | 64.50 | 64.50 | -12.03% | 10,213 |
| Jun 4, 2026 | 72.20 | 73.48 | 68.57 | 73.32 | 73.32 | 0.70% | 19,936 |
| Jun 3, 2026 | 78.44 | 80.44 | 72.08 | 72.81 | 72.81 | -6.14% | 13,439 |
| Jun 2, 2026 | 75.37 | 81.53 | 74.00 | 77.57 | 77.57 | 1.35% | 10,549 |