Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	67.99	68.00	65.19	66.87	66.87	0.92%	724,930
Feb 10, 2026	65.74	68.30	65.45	66.26	66.26	1.55%	634,242
Feb 9, 2026	63.00	65.30	61.51	65.25	65.25	2.53%	653,712
Feb 6, 2026	61.10	64.09	60.83	63.64	63.64	7.05%	705,005
Feb 5, 2026	59.74	60.68	58.58	59.45	59.45	-2.14%	687,042
Feb 4, 2026	60.20	62.31	59.23	60.75	60.75	0.86%	800,666
Feb 3, 2026	63.60	64.80	59.11	60.23	60.23	-4.21%	899,136
Feb 2, 2026	63.18	65.57	62.55	62.88	62.88	-1.81%	842,540
Jan 30, 2026	64.24	65.44	63.08	64.04	64.04	-2.82%	870,466
Jan 29, 2026	66.33	66.83	63.86	65.90	65.90	-1.18%	547,779
Jan 28, 2026	67.44	69.05	66.66	66.69	66.69	0.51%	433,627
Jan 27, 2026	67.96	68.06	66.24	66.35	66.35	-1.03%	465,382
Jan 26, 2026	66.78	68.70	66.49	67.04	67.04	-0.22%	448,166
Jan 23, 2026	68.81	68.96	66.74	67.19	67.19	-2.72%	452,322
Jan 22, 2026	69.95	71.40	68.91	69.07	69.07	0.73%	738,552
Jan 21, 2026	67.10	69.60	65.95	68.57	68.57	4.30%	960,341
Jan 20, 2026	66.75	67.69	65.24	65.74	65.74	-4.35%	744,284
Jan 16, 2026	66.62	70.77	66.05	68.73	68.73	6.39%	1,490,285
Jan 15, 2026	66.44	66.84	64.32	64.60	64.60	-0.31%	1,232,346
Jan 14, 2026	65.54	65.99	64.00	64.80	64.80	-1.28%	1,070,172
Jan 13, 2026	68.87	69.05	65.51	65.64	65.64	-4.27%	1,683,812
Jan 12, 2026	68.13	68.75	66.70	68.57	68.57	-0.98%	1,677,259
Jan 9, 2026	71.00	71.50	69.04	69.25	69.25	-2.16%	1,781,225
Jan 8, 2026	70.03	71.53	68.48	70.78	70.78	0.34%	1,204,392
Jan 7, 2026	79.81	79.81	70.19	70.54	70.54	-12.52%	2,368,480
Jan 6, 2026	79.19	81.35	77.14	80.64	80.64	4.58%	1,010,314
Jan 5, 2026	76.96	77.82	73.78	77.11	77.11	2.59%	1,454,173
Jan 2, 2026	72.83	76.00	72.83	75.16	75.16	6.10%	937,420
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