Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	86.73	89.84	82.92	89.67	89.67	-1.05%	951,309
Nov 6, 2025	87.00	94.79	86.53	90.62	90.62	4.76%	1,478,586
Nov 5, 2025	82.47	87.07	82.38	86.50	86.50	5.53%	296,266
Nov 4, 2025	81.89	84.56	81.26	81.97	81.97	-3.88%	424,814
Nov 3, 2025	87.00	87.77	85.13	85.28	85.28	0.06%	471,476
Oct 31, 2025	85.78	87.38	84.31	85.23	85.23	0.65%	321,670
Oct 30, 2025	85.49	86.50	83.57	84.68	84.68	-1.53%	440,589
Oct 29, 2025	87.17	87.97	84.81	86.00	86.00	-0.35%	354,959
Oct 28, 2025	86.41	87.49	84.99	86.30	86.30	-0.28%	283,827
Oct 27, 2025	87.35	88.34	86.47	86.54	86.54	1.07%	452,668
Oct 24, 2025	85.88	86.50	83.22	85.63	85.63	2.61%	410,998
Oct 23, 2025	80.44	83.59	78.31	83.45	83.45	4.59%	295,527
Oct 22, 2025	81.50	81.89	78.31	79.79	79.79	-4.08%	461,200
Oct 21, 2025	84.00	84.98	82.84	83.18	83.18	-1.54%	213,359