Ambarella, Inc. (AMBA)
NASDAQ: AMBA · Real-Time Price · USD
63.62
+2.32 (3.78%)
Nov 22, 2024, 4:00 PM EST - Market closed

Ambarella Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202461.4363.8261.3963.6263.623.78%498,723
Nov 21, 202460.0061.8459.0761.3061.303.78%397,272
Nov 20, 202458.6659.2157.8559.0759.070.07%208,680
Nov 19, 202456.7859.1456.7859.0359.032.77%307,503
Nov 18, 202457.4859.2556.6057.4457.440.91%350,838
Nov 15, 202457.9057.9056.4056.9256.92-2.70%315,733
Nov 14, 202458.5659.2557.9458.5058.500.48%321,132
Nov 13, 202459.6460.1957.9658.2258.22-2.50%242,482
Nov 12, 202460.9062.1559.2559.7159.71-3.16%300,193
Nov 11, 202461.6862.0059.8961.6661.66-0.02%405,322
Nov 8, 202461.1962.4160.5261.6761.670.36%405,442
Nov 7, 202460.8562.0660.4661.4561.451.94%381,984
Nov 6, 202459.0660.8558.0960.2860.286.31%516,587
Nov 5, 202456.8257.8256.2456.7056.70-0.67%351,998
Nov 4, 202457.3658.2756.8357.0857.08-1.37%257,153
Nov 1, 202456.5458.4756.5457.8757.872.99%284,176
Oct 31, 202458.9958.9956.1656.1956.19-5.12%288,984
Oct 30, 202460.2460.8959.1159.2259.22-3.75%285,272
Oct 29, 202458.9961.6758.8961.5361.533.71%345,718
Oct 28, 202457.7360.0057.5259.3359.332.74%281,899
Oct 25, 202457.7758.8457.5057.7557.750.77%279,083
Oct 24, 202458.4458.6456.4157.3157.31-0.98%212,922
Oct 23, 202457.2858.9456.9957.8857.880.94%374,407
Oct 22, 202457.0157.7956.6057.3457.340.14%192,143
Oct 21, 202457.5358.0055.8757.2657.26-1.72%299,250
Oct 18, 202458.0959.1157.4658.2658.261.34%287,340
Oct 17, 202458.9658.9657.0957.4957.490.37%330,257
Oct 16, 202458.5958.6156.8357.2857.28-0.88%216,870
Oct 15, 202460.3560.9857.6457.7957.79-3.83%397,284
Oct 14, 202460.1761.1159.9960.0960.090.75%260,189
Oct 11, 202458.0060.3157.7859.6459.641.39%295,092
Oct 10, 202457.8959.4357.6058.8258.82-0.32%357,246
Oct 9, 202457.2459.0156.9159.0159.013.82%595,519
Oct 8, 202455.6357.0755.3056.8456.841.90%339,508
Oct 7, 202455.6256.5554.9455.7855.78-0.75%281,988
Oct 4, 202458.2758.7055.9356.2056.20-1.70%411,548
Oct 3, 202455.8158.0555.8157.1757.171.24%494,055
Oct 2, 202454.3357.0853.8556.4756.474.15%564,255
Oct 1, 202456.2756.2753.4554.2254.22-3.87%451,400
Sep 30, 202455.7856.7755.3256.4156.41-0.06%427,282
Sep 27, 202457.4557.9956.0556.4456.44-1.12%319,467
Sep 26, 202455.9957.4854.3157.0857.085.90%462,832
Sep 25, 202453.7155.3453.5753.9053.90-0.68%327,421
Sep 24, 202454.8155.6953.8754.2754.270.30%421,808
Sep 23, 202454.4955.0153.9354.1154.11-0.53%291,608
Sep 20, 202454.9255.2253.5554.4054.40-2.46%753,150
Sep 19, 202455.6156.1154.8955.7755.773.49%443,651
Sep 18, 202454.4155.9953.4153.8953.89-0.79%444,233
Sep 17, 202453.6955.4353.6054.3254.321.80%579,204
Sep 16, 202452.7853.5851.9253.3653.36-0.11%492,976
Sep 13, 202453.3354.8253.2553.4253.421.12%451,050
Sep 12, 202452.4152.8451.2452.8352.830.84%390,279
Sep 11, 202450.9152.4749.4952.3952.393.07%518,731
Sep 10, 202451.5551.6950.6550.8350.83-1.45%483,682
Sep 9, 202452.0953.4651.2951.5851.58-0.90%528,543
Sep 6, 202453.5153.8651.8052.0552.05-3.77%802,909
Sep 5, 202454.6055.6053.8254.0954.09-1.76%768,107
Sep 4, 202454.9856.9054.5055.0655.06-0.86%439,587
Sep 3, 202458.3558.9455.3455.5455.54-6.97%591,966
Aug 30, 202459.9960.5058.7759.7059.700.71%917,675
Aug 29, 202459.0059.8256.5759.2859.281.51%1,525,699
Aug 28, 202463.5063.9857.0058.4058.4010.63%5,481,314
Aug 27, 202450.8553.3650.6152.7952.793.21%2,280,885
Aug 26, 202450.9051.7549.4951.1551.152.57%915,210
Aug 23, 202449.4050.7648.8049.8749.873.34%711,555
Aug 22, 202450.0650.2348.0148.2648.26-3.13%267,071
Aug 21, 202448.6650.0148.4849.8249.823.45%539,001
Aug 20, 202448.5548.7547.9248.1648.16-1.53%347,082
Aug 19, 202447.4048.9246.6948.9148.912.82%302,115
Aug 16, 202446.8648.2346.3247.5747.570.13%307,074
Aug 15, 202446.8148.2346.6147.5147.515.20%650,291
Aug 14, 202446.3646.4644.6645.1645.16-2.21%319,168
Aug 13, 202444.2346.4443.6346.1846.186.50%576,660
Aug 12, 202443.5043.7642.7343.3643.36-0.21%525,460
Aug 9, 202443.0443.6642.0443.4543.450.74%637,028
Aug 8, 202440.7643.1640.2543.1343.138.39%535,298
Aug 7, 202443.5243.6339.6939.7939.79-5.51%491,828
Aug 6, 202441.9342.8540.6542.1142.111.32%669,710
Aug 5, 202441.0242.9941.0241.5641.56-4.96%606,703
Aug 2, 202446.1746.4342.6843.7343.73-8.55%844,859
Aug 1, 202451.6052.1447.5147.8247.82-9.16%576,296
Jul 31, 202452.0454.0051.5152.6452.643.28%485,099
Jul 30, 202452.7352.7350.2950.9750.97-3.43%509,553
Jul 29, 202453.3453.8852.6552.7852.78-0.49%322,471
Jul 26, 202453.9754.6052.5753.0453.040.68%552,000
Jul 25, 202453.8255.0752.4152.6852.68-3.52%689,648
Jul 24, 202457.1857.5654.5454.6054.60-5.49%500,569
Jul 23, 202457.4558.5757.4557.7757.77-0.69%363,409
Jul 22, 202457.6358.6556.9458.1758.172.52%345,430
Jul 19, 202457.5957.5954.9456.7456.74-1.34%592,339
Jul 18, 202460.2460.7556.7657.5157.51-3.86%655,491
Jul 17, 202463.8464.3059.7459.8259.82-8.39%906,470
Jul 16, 202464.8265.8864.2965.3065.301.56%592,086
Jul 15, 202462.7964.4462.5064.3064.303.18%594,011
Jul 12, 202462.0062.8961.4862.3262.321.45%635,515
Jul 11, 202461.7562.3860.5061.4361.431.67%662,156
Jul 10, 202460.2060.6059.5560.4260.421.50%397,419
Jul 9, 202461.2261.4959.2859.5359.53-2.76%657,063
Jul 8, 202458.8061.8158.7261.2261.225.44%881,769
Jul 5, 202457.3558.4556.6558.0658.061.81%659,578