Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	49.17	52.23	49.17	51.39	51.39	1.84%	423,669
Apr 1, 2025	50.35	50.66	48.88	50.46	50.46	0.26%	431,037
Mar 31, 2025	49.37	50.78	48.20	50.33	50.33	-0.55%	592,622
Mar 28, 2025	52.18	52.40	50.09	50.61	50.61	-3.95%	364,826
Mar 27, 2025	53.24	53.35	52.04	52.69	52.69	-2.32%	526,576
Mar 26, 2025	55.46	55.46	53.31	53.94	53.94	-3.25%	440,235
Mar 25, 2025	55.50	56.22	55.16	55.75	55.75	0.25%	408,055
Mar 24, 2025	55.60	56.64	55.34	55.61	55.61	2.49%	531,822
Mar 21, 2025	53.29	54.74	52.90	54.26	54.26	-0.70%	1,185,704
Mar 20, 2025	54.55	55.99	54.40	54.64	54.64	-0.92%	475,471
Mar 19, 2025	53.95	56.20	53.54	55.15	55.15	2.53%	656,441
Mar 18, 2025	55.16	55.55	53.36	53.79	53.79	-4.01%	806,472
Mar 17, 2025	54.64	56.60	54.33	56.04	56.04	2.30%	788,876
Mar 14, 2025	53.70	54.93	53.16	54.78	54.78	4.94%	852,808
Mar 13, 2025	52.00	54.00	51.73	52.20	52.20	0.38%	950,745
Mar 12, 2025	51.28	52.76	50.99	52.00	52.00	4.80%	933,244
Mar 11, 2025	49.10	50.50	47.62	49.62	49.62	1.39%	1,495,018
Mar 10, 2025	51.72	51.76	48.62	48.94	48.94	-7.78%	1,016,289
Mar 7, 2025	53.69	54.80	51.53	53.07	53.07	-0.84%	993,384
Mar 6, 2025	53.77	56.07	52.89	53.52	53.52	-4.68%	926,144
Mar 5, 2025	55.70	56.20	53.75	56.15	56.15	1.45%	1,397,596
Mar 4, 2025	55.56	56.93	53.57	55.35	55.35	-2.57%	2,119,534
Mar 3, 2025	62.19	62.21	56.55	56.81	56.81	-7.52%	1,556,889
Feb 28, 2025	62.42	63.22	60.05	61.43	61.43	-2.22%	1,958,843
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