Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	81.11	81.21	62.81	62.83	62.83	-17.13%	5,005,373
Feb 26, 2025	74.35	77.11	74.35	75.81	75.81	2.96%	1,560,159
Feb 25, 2025	75.20	75.79	72.69	73.63	73.63	-2.91%	795,711
Feb 24, 2025	78.90	79.00	75.07	75.84	75.84	-3.02%	696,136
Feb 21, 2025	82.35	82.57	77.69	78.20	78.20	-3.78%	528,046
Feb 20, 2025	82.88	84.00	79.59	81.27	81.27	-2.01%	675,616
Feb 19, 2025	82.14	83.16	80.56	82.94	82.94	0.94%	666,392
Feb 18, 2025	77.99	82.35	77.55	82.17	82.17	5.60%	1,106,458
Feb 14, 2025	76.38	77.88	75.77	77.81	77.81	1.91%	387,776
Feb 13, 2025	74.92	76.61	74.60	76.35	76.35	2.65%	343,262
Feb 12, 2025	70.98	74.44	70.98	74.38	74.38	1.49%	449,238
Feb 11, 2025	75.49	77.17	73.21	73.29	73.29	-4.57%	660,104
Feb 10, 2025	76.14	77.94	75.79	76.80	76.80	1.43%	486,750
Feb 7, 2025	79.00	79.03	74.98	75.72	75.72	-3.71%	435,516
Feb 6, 2025	78.13	79.22	77.81	78.64	78.64	-0.15%	389,575
Feb 5, 2025	76.68	79.65	75.58	78.76	78.76	3.05%	669,663
Feb 4, 2025	75.25	76.98	75.02	76.43	76.43	1.49%	539,005
Feb 3, 2025	73.78	76.69	73.46	75.31	75.31	-1.84%	450,164
Jan 31, 2025	78.30	79.79	76.18	76.72	76.72	-1.83%	518,475
Jan 30, 2025	77.10	79.10	76.24	78.15	78.15	3.02%	500,873
Jan 29, 2025	73.80	76.76	73.35	75.86	75.86	3.17%	706,353
Jan 28, 2025	73.81	74.62	72.14	73.53	73.53	0.19%	487,507
Jan 27, 2025	76.43	77.65	71.74	73.39	73.39	-8.17%	1,018,633
Jan 24, 2025	82.11	82.48	79.26	79.92	79.92	-3.14%	616,073
Jan 23, 2025	80.14	83.05	78.25	82.51	82.51	1.17%	503,064
Jan 22, 2025	83.18	84.10	81.45	81.56	81.56	-1.32%	484,840
Jan 21, 2025	81.95	85.15	81.67	82.65	82.65	2.30%	1,109,565
Jan 17, 2025	79.41	81.17	78.68	80.79	80.79	3.34%	573,525
Jan 16, 2025	77.23	78.97	75.91	78.18	78.18	2.65%	717,819
Jan 15, 2025	75.90	77.62	75.44	76.16	76.16	3.06%	637,927
Jan 14, 2025	75.68	75.90	72.38	73.90	73.90	-0.85%	581,257
Jan 13, 2025	73.50	74.82	73.03	74.53	74.53	-1.51%	409,153
Jan 10, 2025	74.12	76.79	73.70	75.67	75.67	-0.70%	827,012
Jan 8, 2025	73.48	76.64	73.36	76.20	76.20	2.53%	927,196
Jan 7, 2025	78.73	80.18	73.04	74.32	74.32	-4.94%	1,209,648
Jan 6, 2025	79.15	81.06	77.54	78.18	78.18	0.83%	982,882
Jan 3, 2025	75.06	78.74	75.06	77.54	77.54	4.64%	950,521
Jan 2, 2025	73.32	76.29	73.00	74.10	74.10	1.87%	504,937
Dec 31, 2024	72.20	73.60	71.81	72.74	72.74	1.44%	422,211
Dec 30, 2024	72.10	72.58	70.72	71.71	71.71	-2.45%	291,780
Dec 27, 2024	74.89	74.96	72.16	73.51	73.51	-2.09%	357,031
Dec 26, 2024	73.80	75.59	72.94	75.08	75.08	1.39%	270,125
Dec 24, 2024	73.45	74.65	72.52	74.05	74.05	1.18%	226,107
Dec 23, 2024	71.49	73.33	71.26	73.19	73.19	3.19%	440,841
Dec 20, 2024	67.69	71.48	67.13	70.93	70.93	3.34%	1,368,967
Dec 19, 2024	69.85	70.71	68.12	68.64	68.64	-1.59%	479,481
Dec 18, 2024	74.23	75.68	68.35	69.75	69.75	-5.53%	578,677
Dec 17, 2024	75.32	75.50	72.92	73.83	73.83	-3.14%	487,484
Dec 16, 2024	74.00	77.28	73.30	76.22	76.22	5.09%	1,115,629
Dec 13, 2024	73.63	75.28	70.93	72.53	72.53	-0.77%	512,057
Dec 12, 2024	71.78	73.78	71.27	73.09	73.09	1.08%	353,542
Dec 11, 2024	73.47	74.48	71.20	72.31	72.31	0.12%	578,082
Dec 10, 2024	74.51	74.70	71.17	72.22	72.22	-3.33%	573,298
Dec 9, 2024	72.32	77.08	72.00	74.71	74.71	4.20%	1,057,761
Dec 6, 2024	69.51	71.93	68.97	71.70	71.70	3.43%	527,138
Dec 5, 2024	71.15	71.38	68.84	69.32	69.32	-2.48%	545,600
Dec 4, 2024	72.31	73.05	70.64	71.08	71.08	-1.06%	710,761
Dec 3, 2024	69.15	73.29	69.15	71.84	71.84	2.38%	1,566,201
Dec 2, 2024	70.63	71.83	69.03	70.17	70.17	-1.93%	1,090,779
Nov 29, 2024	73.38	73.93	71.00	71.55	71.55	-1.23%	989,288
Nov 27, 2024	79.78	81.32	71.18	72.44	72.44	5.89%	4,987,121
Nov 26, 2024	68.06	69.55	66.99	68.41	68.41	1.66%	2,367,712
Nov 25, 2024	64.50	68.06	64.50	67.29	67.29	5.77%	1,094,670
Nov 22, 2024	61.43	63.82	61.39	63.62	63.62	3.78%	498,723
Nov 21, 2024	60.00	61.84	59.07	61.30	61.30	3.78%	397,272
Nov 20, 2024	58.66	59.21	57.85	59.07	59.07	0.07%	208,680
Nov 19, 2024	56.78	59.14	56.78	59.03	59.03	2.77%	307,503
Nov 18, 2024	57.48	59.25	56.60	57.44	57.44	0.91%	350,838
Nov 15, 2024	57.90	57.90	56.40	56.92	56.92	-2.70%	315,733
Nov 14, 2024	58.56	59.25	57.94	58.50	58.50	0.48%	321,132
Nov 13, 2024	59.64	60.19	57.96	58.22	58.22	-2.50%	242,482
Nov 12, 2024	60.90	62.15	59.25	59.71	59.71	-3.16%	300,193
Nov 11, 2024	61.68	62.00	59.89	61.66	61.66	-0.02%	405,322
Nov 8, 2024	61.19	62.41	60.52	61.67	61.67	0.36%	405,442
Nov 7, 2024	60.85	62.06	60.46	61.45	61.45	1.94%	381,984
Nov 6, 2024	59.06	60.85	58.09	60.28	60.28	6.31%	516,587
Nov 5, 2024	56.82	57.82	56.24	56.70	56.70	-0.67%	351,998
Nov 4, 2024	57.36	58.27	56.83	57.08	57.08	-1.37%	257,153
Nov 1, 2024	56.54	58.47	56.54	57.87	57.87	2.99%	284,176
Oct 31, 2024	58.99	58.99	56.16	56.19	56.19	-5.12%	288,984
Oct 30, 2024	60.24	60.89	59.11	59.22	59.22	-3.75%	285,272
Oct 29, 2024	58.99	61.67	58.89	61.53	61.53	3.71%	345,718
Oct 28, 2024	57.73	60.00	57.52	59.33	59.33	2.74%	281,899
Oct 25, 2024	57.77	58.84	57.50	57.75	57.75	0.77%	279,083
Oct 24, 2024	58.44	58.64	56.41	57.31	57.31	-0.98%	212,922
Oct 23, 2024	57.28	58.94	56.99	57.88	57.88	0.94%	374,407
Oct 22, 2024	57.01	57.79	56.60	57.34	57.34	0.14%	192,143
Oct 21, 2024	57.53	58.00	55.87	57.26	57.26	-1.72%	299,250
Oct 18, 2024	58.09	59.11	57.46	58.26	58.26	1.34%	287,340
Oct 17, 2024	58.96	58.96	57.09	57.49	57.49	0.37%	330,257
Oct 16, 2024	58.59	58.61	56.83	57.28	57.28	-0.88%	216,870
Oct 15, 2024	60.35	60.98	57.64	57.79	57.79	-3.83%	397,284
Oct 14, 2024	60.17	61.11	59.99	60.09	60.09	0.75%	260,189
Oct 11, 2024	58.00	60.31	57.78	59.64	59.64	1.39%	295,092
Oct 10, 2024	57.89	59.43	57.60	58.82	58.82	-0.32%	357,246
Oct 9, 2024	57.24	59.01	56.91	59.01	59.01	3.82%	595,519
Oct 8, 2024	55.63	57.07	55.30	56.84	56.84	1.90%	339,508
Oct 7, 2024	55.62	56.55	54.94	55.78	55.78	-0.75%	281,988
Oct 4, 2024	58.27	58.70	55.93	56.20	56.20	-1.70%	411,548
Oct 3, 2024	55.81	58.05	55.81	57.17	57.17	1.24%	494,055