Ambarella, Inc. (LON:0YU1)
London · Delayed Price · Currency is GBP · Price in USD 73.89
+3.19 (4.51%)
Sep 25, 2026, 5:14 PM GMT
LON:0YU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 71.99 | 74.88 | 69.75 | 73.74 | 73.74 | 4.30% | 4,036 |
| Sep 24, 2026 | 68.20 | 70.97 | 65.04 | 70.70 | 70.70 | 6.27% | 4,306 |
| Sep 23, 2026 | 68.31 | 69.13 | 63.64 | 66.53 | 66.53 | -2.58% | 4,800 |
| Sep 22, 2026 | 68.78 | 69.96 | 67.50 | 68.29 | 68.29 | -0.18% | 2,515 |
| Sep 21, 2026 | 67.85 | 69.38 | 66.65 | 68.41 | 68.41 | 4.39% | 3,070 |
| Sep 18, 2026 | 69.00 | 69.00 | 65.16 | 65.53 | 65.53 | -4.71% | 1,433 |
| Sep 17, 2026 | 64.50 | 68.82 | 63.28 | 68.77 | 68.77 | 8.21% | 4,396 |
| Sep 16, 2026 | 64.76 | 66.80 | 63.25 | 63.55 | 63.55 | -3.40% | 4,825 |
| Sep 15, 2026 | 63.86 | 67.67 | 63.86 | 65.79 | 65.79 | 1.84% | 9,484 |
| Sep 14, 2026 | 66.08 | 66.43 | 63.25 | 64.60 | 64.60 | -5.89% | 15,895 |
| Sep 11, 2026 | 67.81 | 70.00 | 66.66 | 68.64 | 68.64 | 0.22% | 5,758 |
| Sep 10, 2026 | 69.00 | 69.07 | 65.00 | 68.49 | 68.49 | 2.15% | 6,581 |
| Sep 9, 2026 | 64.68 | 70.94 | 62.50 | 67.05 | 67.05 | 1.24% | 20,088 |
| Sep 8, 2026 | 64.46 | 66.41 | 61.78 | 66.23 | 66.23 | 3.94% | 5,003 |
| Sep 4, 2026 | 61.94 | 65.55 | 58.05 | 63.72 | 63.72 | -2.58% | 25,088 |
| Sep 3, 2026 | 68.16 | 68.80 | 65.02 | 65.41 | 65.41 | -1.86% | 5,490 |
| Sep 2, 2026 | 69.36 | 70.00 | 66.00 | 66.65 | 66.65 | -1.10% | 7,430 |
| Sep 1, 2026 | 69.58 | 71.21 | 66.79 | 67.39 | 67.39 | -3.36% | 599 |
| Aug 31, 2026 | 70.00 | 73.00 | 69.50 | 69.73 | 69.73 | -0.68% | 711 |
| Aug 28, 2026 | 70.50 | 72.87 | 68.20 | 70.21 | 70.21 | -1.24% | 3,228 |
| Aug 27, 2026 | 71.00 | 73.00 | 70.34 | 71.09 | 71.09 | 2.07% | 1,371 |
| Aug 26, 2026 | 71.20 | 71.86 | 69.00 | 69.65 | 69.65 | -0.81% | 1,717 |
| Aug 25, 2026 | 71.55 | 73.87 | 69.37 | 70.22 | 70.22 | -0.14% | 1,184 |
| Aug 24, 2026 | 71.28 | 73.73 | 69.69 | 70.32 | 70.32 | -4.48% | 1,241 |
| Aug 21, 2026 | 73.64 | 74.72 | 71.40 | 73.62 | 73.62 | 0.55% | 876 |
| Aug 20, 2026 | 75.34 | 75.42 | 72.29 | 73.22 | 73.22 | -2.36% | 837 |
| Aug 19, 2026 | 77.78 | 77.78 | 71.73 | 74.99 | 74.99 | -0.41% | 2,699 |
| Aug 18, 2026 | 78.00 | 78.00 | 74.60 | 75.30 | 75.30 | -4.08% | 3,474 |
| Aug 17, 2026 | 84.67 | 84.67 | 78.00 | 78.50 | 78.50 | -3.69% | 2,890 |
| Aug 14, 2026 | 82.01 | 83.67 | 80.71 | 81.51 | 81.51 | -0.76% | 917 |
| Aug 13, 2026 | 84.94 | 84.94 | 81.25 | 82.13 | 82.13 | -1.65% | 893 |
| Aug 12, 2026 | 83.52 | 88.00 | 82.10 | 83.51 | 83.51 | 0.81% | 1,442 |
| 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 |