Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	58.06	59.17	56.93	57.45	57.45	-5.88%	1,004,998
Mar 2, 2026	57.90	62.06	56.31	61.04	61.04	1.16%	1,379,010
Feb 27, 2026	61.05	62.00	56.06	60.34	60.34	-14.89%	4,347,003
Feb 26, 2026	70.62	72.31	69.25	70.90	70.90	0.87%	1,370,956
Feb 25, 2026	72.46	72.73	69.07	70.29	70.29	-1.29%	683,668
Feb 24, 2026	68.11	71.43	68.06	71.21	71.21	6.08%	795,171
Feb 23, 2026	67.62	68.12	65.94	67.13	67.13	-1.29%	684,871
Feb 20, 2026	65.69	68.57	65.59	68.01	68.01	2.69%	893,304
Feb 19, 2026	65.39	66.29	64.00	66.23	66.23	0.56%	485,487
Feb 18, 2026	66.01	66.50	65.10	65.86	65.86	0.11%	532,734
Feb 17, 2026	65.33	66.96	64.01	65.79	65.79	-0.63%	367,835
Feb 13, 2026	64.88	67.22	63.86	66.21	66.21	0.44%	457,314
Feb 12, 2026	67.02	67.26	63.77	65.92	65.92	-1.42%	786,773
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