Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	69.95	71.40	68.91	69.07	69.07	0.73%	738,552
Jan 21, 2026	67.10	69.60	65.95	68.57	68.57	4.30%	960,341
Jan 20, 2026	66.75	67.69	65.24	65.74	65.74	-4.35%	744,284
Jan 16, 2026	66.62	70.77	66.05	68.73	68.73	6.39%	1,490,285
Jan 15, 2026	66.44	66.84	64.32	64.60	64.60	-0.31%	1,232,346
Jan 14, 2026	65.54	65.99	64.00	64.80	64.80	-1.28%	1,070,172
Jan 13, 2026	68.87	69.05	65.51	65.64	65.64	-4.27%	1,683,812
Jan 12, 2026	68.13	68.75	66.70	68.57	68.57	-0.98%	1,677,259
Jan 9, 2026	71.00	71.50	69.04	69.25	69.25	-2.16%	1,781,225
Jan 8, 2026	70.03	71.53	68.48	70.78	70.78	0.34%	1,204,392
Jan 7, 2026	79.81	79.81	70.19	70.54	70.54	-12.52%	2,368,480
Jan 6, 2026	79.19	81.35	77.14	80.64	80.64	4.58%	1,010,314
Jan 5, 2026	76.96	77.82	73.78	77.11	77.11	2.59%	1,454,173
Jan 2, 2026	72.83	76.00	72.83	75.16	75.16	6.10%	937,420
Dec 31, 2025	69.98	71.37	69.98	70.84	70.84	1.53%	505,028
Dec 30, 2025	71.36	71.42	69.69	69.77	69.77	-0.43%	483,214
Dec 29, 2025	70.40	71.45	69.79	70.07	70.07	-1.86%	604,743
Dec 26, 2025	72.15	72.34	71.11	71.40	71.40	-0.49%	399,699
Dec 24, 2025	71.98	72.41	71.39	71.75	71.75	-0.32%	318,516
Dec 23, 2025	72.77	73.33	71.53	71.98	71.98	-1.15%	651,098
Dec 22, 2025	73.50	74.58	72.61	72.82	72.82	0.41%	646,804
Dec 19, 2025	70.54	72.57	70.44	72.52	72.52	2.92%	1,005,449
Dec 18, 2025	72.67	73.13	70.27	70.46	70.46	0.69%	540,611
Dec 17, 2025	72.86	73.68	69.62	69.98	69.98	-2.78%	566,265
Dec 16, 2025	72.43	73.33	71.20	71.98	71.98	-2.47%	703,086
Dec 15, 2025	75.96	76.89	73.44	73.80	73.80	-1.97%	551,465
Dec 12, 2025	77.82	79.50	74.52	75.28	75.28	-4.88%	733,055
Dec 11, 2025	78.26	79.40	74.80	79.14	79.14	0.15%	632,864
Dec 10, 2025	78.36	79.95	77.63	79.02	79.02	0.98%	748,082
Dec 9, 2025	76.15	78.80	76.01	78.25	78.25	2.03%	704,112
Dec 8, 2025	75.45	78.20	74.50	76.69	76.69	3.50%	1,035,643
Dec 5, 2025	72.46	75.40	71.69	74.10	74.10	4.28%	1,038,138
Dec 4, 2025	70.00	71.48	69.29	71.06	71.06	1.36%	997,850
Dec 3, 2025	71.65	71.65	68.79	70.11	70.11	-1.38%	1,606,096
Dec 2, 2025	72.00	73.46	70.70	71.09	71.09	0.24%	1,767,287
Dec 1, 2025	72.50	73.29	69.80	70.92	70.92	-4.39%	1,299,819
Nov 28, 2025	75.01	75.23	72.77	74.18	74.18	0.39%	939,543
Nov 26, 2025	79.97	80.43	73.68	73.89	73.89	-18.78%	4,416,183
Nov 25, 2025	87.62	91.18	84.70	90.97	90.97	1.56%	1,699,616
Nov 24, 2025	86.11	90.67	85.45	89.57	89.57	3.98%	1,139,475
Nov 21, 2025	83.51	87.29	80.31	86.14	86.14	3.38%	966,234
Nov 20, 2025	90.62	92.79	83.17	83.32	83.32	-4.71%	1,083,995
Nov 19, 2025	85.00	89.14	83.09	87.44	87.44	5.24%	875,924
Nov 18, 2025	82.08	84.70	81.50	83.09	83.09	-1.15%	577,815
Nov 17, 2025	86.22	88.75	83.06	84.06	84.06	-4.30%	798,650
Nov 14, 2025	85.80	89.53	85.50	87.84	87.84	-1.03%	706,567
Nov 13, 2025	93.17	94.50	87.09	88.75	88.75	-7.08%	1,011,086
Nov 12, 2025	94.68	96.69	93.00	95.51	95.51	2.12%	880,535
Nov 11, 2025	92.65	95.72	92.04	93.53	93.53	-0.94%	809,526
Nov 10, 2025	92.34	95.58	91.75	94.42	94.42	5.30%	871,321