Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	52.28	52.57	50.59	50.73	50.73	-4.61%	750,228
Jun 12, 2025	53.73	54.41	53.09	53.18	53.18	-1.68%	498,743
Jun 11, 2025	55.50	55.83	53.68	54.09	54.09	-1.48%	753,101
Jun 10, 2025	54.97	55.50	54.12	54.90	54.90	0.97%	785,916
Jun 9, 2025	53.40	55.33	53.39	54.37	54.37	1.46%	910,994
Jun 6, 2025	52.69	54.15	52.32	53.59	53.59	3.64%	984,541
Jun 5, 2025	53.75	54.07	51.46	51.71	51.71	-3.42%	1,250,888
Jun 4, 2025	54.50	55.49	52.50	53.54	53.54	-0.61%	1,087,705
Jun 3, 2025	53.14	54.76	52.78	53.87	53.87	1.34%	1,281,101
Jun 2, 2025	52.60	53.36	51.49	53.16	53.16	0.99%	1,669,830
May 30, 2025	59.10	59.56	50.50	52.64	52.64	-15.10%	4,460,173
May 29, 2025	63.64	63.64	61.20	62.00	62.00	-0.64%	1,588,325
May 28, 2025	63.00	63.62	61.92	62.40	62.40	-0.13%	659,332
May 27, 2025	63.62	63.73	62.02	62.48	62.48	0.60%	830,192
May 23, 2025	60.88	62.56	60.88	62.11	62.11	-1.63%	479,086
May 22, 2025	63.43	64.61	62.61	63.14	63.14	-0.71%	684,426
May 21, 2025	63.20	66.31	62.92	63.59	63.59	-1.06%	1,077,601
May 20, 2025	62.75	64.57	62.52	64.27	64.27	1.50%	532,821
May 19, 2025	61.36	63.32	61.01	63.32	63.32	-0.30%	460,371
May 16, 2025	62.83	63.73	62.36	63.51	63.51	1.42%	653,458
May 15, 2025	60.36	62.68	60.00	62.62	62.62	2.32%	640,680
May 14, 2025	60.88	61.25	60.03	61.20	61.20	0.89%	689,548
May 13, 2025	59.27	60.76	59.00	60.66	60.66	3.60%	527,801
May 12, 2025	57.88	59.65	57.17	58.55	58.55	8.73%	786,368
May 9, 2025	53.77	54.99	53.37	53.85	53.85	1.91%	569,334
May 8, 2025	52.24	53.66	51.76	52.84	52.84	3.53%	664,990
May 7, 2025	50.18	51.25	49.18	51.04	51.04	2.47%	431,157
May 6, 2025	48.81	50.25	48.55	49.81	49.81	-0.66%	558,189
May 5, 2025	49.88	50.82	49.60	50.14	50.14	-0.58%	331,608
May 2, 2025	49.48	50.64	49.30	50.43	50.43	4.71%	539,785
May 1, 2025	48.95	49.24	48.09	48.16	48.16	0.35%	432,594
Apr 30, 2025	45.78	48.13	45.20	47.99	47.99	1.80%	485,551
Apr 29, 2025	46.79	47.81	46.75	47.14	47.14	-0.32%	401,822
Apr 28, 2025	47.28	48.28	46.36	47.29	47.29	-0.59%	354,179
Apr 25, 2025	46.28	47.79	46.22	47.57	47.57	1.95%	362,206
Apr 24, 2025	43.82	46.71	43.71	46.66	46.66	8.46%	609,436
Apr 23, 2025	43.90	45.32	42.97	43.02	43.02	5.05%	906,244
Apr 22, 2025	42.38	43.00	40.81	40.95	40.95	-1.23%	1,880,673
Apr 21, 2025	42.23	42.39	41.01	41.46	41.46	-3.83%	1,109,849
Apr 17, 2025	43.17	43.50	42.00	43.11	43.11	-1.12%	446,400
Apr 16, 2025	42.90	43.94	41.87	43.60	43.60	-3.39%	627,919
Apr 15, 2025	44.80	45.98	44.65	45.13	45.13	0.74%	448,352
Apr 14, 2025	45.81	46.95	43.83	44.80	44.80	1.75%	574,698
Apr 11, 2025	43.62	44.38	42.50	44.03	44.03	0.94%	639,955
Apr 10, 2025	45.07	45.51	42.43	43.62	43.62	-9.14%	982,897
Apr 9, 2025	40.76	48.69	39.77	48.01	48.01	19.13%	1,366,703
Apr 8, 2025	43.46	44.42	39.36	40.30	40.30	-3.29%	933,214
Apr 7, 2025	39.96	45.33	38.86	41.67	41.67	-0.64%	1,351,455
Apr 4, 2025	43.25	43.94	39.90	41.94	41.94	-7.40%	1,062,236
Apr 3, 2025	47.74	48.25	44.67	45.29	45.29	-11.87%	1,129,544