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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 61.43 | 63.82 | 61.39 | 63.62 | 63.62 | 3.78% | 498,723 |
Nov 21, 2024 | 60.00 | 61.84 | 59.07 | 61.30 | 61.30 | 3.78% | 397,272 |
Nov 20, 2024 | 58.66 | 59.21 | 57.85 | 59.07 | 59.07 | 0.07% | 208,680 |
Nov 19, 2024 | 56.78 | 59.14 | 56.78 | 59.03 | 59.03 | 2.77% | 307,503 |
Nov 18, 2024 | 57.48 | 59.25 | 56.60 | 57.44 | 57.44 | 0.91% | 350,838 |
Nov 15, 2024 | 57.90 | 57.90 | 56.40 | 56.92 | 56.92 | -2.70% | 315,733 |
Nov 14, 2024 | 58.56 | 59.25 | 57.94 | 58.50 | 58.50 | 0.48% | 321,132 |
Nov 13, 2024 | 59.64 | 60.19 | 57.96 | 58.22 | 58.22 | -2.50% | 242,482 |
Nov 12, 2024 | 60.90 | 62.15 | 59.25 | 59.71 | 59.71 | -3.16% | 300,193 |
Nov 11, 2024 | 61.68 | 62.00 | 59.89 | 61.66 | 61.66 | -0.02% | 405,322 |
Nov 8, 2024 | 61.19 | 62.41 | 60.52 | 61.67 | 61.67 | 0.36% | 405,442 |
Nov 7, 2024 | 60.85 | 62.06 | 60.46 | 61.45 | 61.45 | 1.94% | 381,984 |
Nov 6, 2024 | 59.06 | 60.85 | 58.09 | 60.28 | 60.28 | 6.31% | 516,587 |
Nov 5, 2024 | 56.82 | 57.82 | 56.24 | 56.70 | 56.70 | -0.67% | 351,998 |
Nov 4, 2024 | 57.36 | 58.27 | 56.83 | 57.08 | 57.08 | -1.37% | 257,153 |
Nov 1, 2024 | 56.54 | 58.47 | 56.54 | 57.87 | 57.87 | 2.99% | 284,176 |
Oct 31, 2024 | 58.99 | 58.99 | 56.16 | 56.19 | 56.19 | -5.12% | 288,984 |
Oct 30, 2024 | 60.24 | 60.89 | 59.11 | 59.22 | 59.22 | -3.75% | 285,272 |
Oct 29, 2024 | 58.99 | 61.67 | 58.89 | 61.53 | 61.53 | 3.71% | 345,718 |
Oct 28, 2024 | 57.73 | 60.00 | 57.52 | 59.33 | 59.33 | 2.74% | 281,899 |
Oct 25, 2024 | 57.77 | 58.84 | 57.50 | 57.75 | 57.75 | 0.77% | 279,083 |
Oct 24, 2024 | 58.44 | 58.64 | 56.41 | 57.31 | 57.31 | -0.98% | 212,922 |
Oct 23, 2024 | 57.28 | 58.94 | 56.99 | 57.88 | 57.88 | 0.94% | 374,407 |
Oct 22, 2024 | 57.01 | 57.79 | 56.60 | 57.34 | 57.34 | 0.14% | 192,143 |
Oct 21, 2024 | 57.53 | 58.00 | 55.87 | 57.26 | 57.26 | -1.72% | 299,250 |
Oct 18, 2024 | 58.09 | 59.11 | 57.46 | 58.26 | 58.26 | 1.34% | 287,340 |
Oct 17, 2024 | 58.96 | 58.96 | 57.09 | 57.49 | 57.49 | 0.37% | 330,257 |
Oct 16, 2024 | 58.59 | 58.61 | 56.83 | 57.28 | 57.28 | -0.88% | 216,870 |
Oct 15, 2024 | 60.35 | 60.98 | 57.64 | 57.79 | 57.79 | -3.83% | 397,284 |
Oct 14, 2024 | 60.17 | 61.11 | 59.99 | 60.09 | 60.09 | 0.75% | 260,189 |
Oct 11, 2024 | 58.00 | 60.31 | 57.78 | 59.64 | 59.64 | 1.39% | 295,092 |
Oct 10, 2024 | 57.89 | 59.43 | 57.60 | 58.82 | 58.82 | -0.32% | 357,246 |
Oct 9, 2024 | 57.24 | 59.01 | 56.91 | 59.01 | 59.01 | 3.82% | 595,519 |
Oct 8, 2024 | 55.63 | 57.07 | 55.30 | 56.84 | 56.84 | 1.90% | 339,508 |
Oct 7, 2024 | 55.62 | 56.55 | 54.94 | 55.78 | 55.78 | -0.75% | 281,988 |
Oct 4, 2024 | 58.27 | 58.70 | 55.93 | 56.20 | 56.20 | -1.70% | 411,548 |
Oct 3, 2024 | 55.81 | 58.05 | 55.81 | 57.17 | 57.17 | 1.24% | 494,055 |
Oct 2, 2024 | 54.33 | 57.08 | 53.85 | 56.47 | 56.47 | 4.15% | 564,255 |
Oct 1, 2024 | 56.27 | 56.27 | 53.45 | 54.22 | 54.22 | -3.87% | 451,400 |
Sep 30, 2024 | 55.78 | 56.77 | 55.32 | 56.41 | 56.41 | -0.06% | 427,282 |
Sep 27, 2024 | 57.45 | 57.99 | 56.05 | 56.44 | 56.44 | -1.12% | 319,467 |
Sep 26, 2024 | 55.99 | 57.48 | 54.31 | 57.08 | 57.08 | 5.90% | 462,832 |
Sep 25, 2024 | 53.71 | 55.34 | 53.57 | 53.90 | 53.90 | -0.68% | 327,421 |
Sep 24, 2024 | 54.81 | 55.69 | 53.87 | 54.27 | 54.27 | 0.30% | 421,808 |
Sep 23, 2024 | 54.49 | 55.01 | 53.93 | 54.11 | 54.11 | -0.53% | 291,608 |
Sep 20, 2024 | 54.92 | 55.22 | 53.55 | 54.40 | 54.40 | -2.46% | 753,150 |
Sep 19, 2024 | 55.61 | 56.11 | 54.89 | 55.77 | 55.77 | 3.49% | 443,651 |
Sep 18, 2024 | 54.41 | 55.99 | 53.41 | 53.89 | 53.89 | -0.79% | 444,233 |
Sep 17, 2024 | 53.69 | 55.43 | 53.60 | 54.32 | 54.32 | 1.80% | 579,204 |
Sep 16, 2024 | 52.78 | 53.58 | 51.92 | 53.36 | 53.36 | -0.11% | 492,976 |
Sep 13, 2024 | 53.33 | 54.82 | 53.25 | 53.42 | 53.42 | 1.12% | 451,050 |
Sep 12, 2024 | 52.41 | 52.84 | 51.24 | 52.83 | 52.83 | 0.84% | 390,279 |
Sep 11, 2024 | 50.91 | 52.47 | 49.49 | 52.39 | 52.39 | 3.07% | 518,731 |
Sep 10, 2024 | 51.55 | 51.69 | 50.65 | 50.83 | 50.83 | -1.45% | 483,682 |
Sep 9, 2024 | 52.09 | 53.46 | 51.29 | 51.58 | 51.58 | -0.90% | 528,543 |
Sep 6, 2024 | 53.51 | 53.86 | 51.80 | 52.05 | 52.05 | -3.77% | 802,909 |
Sep 5, 2024 | 54.60 | 55.60 | 53.82 | 54.09 | 54.09 | -1.76% | 768,107 |
Sep 4, 2024 | 54.98 | 56.90 | 54.50 | 55.06 | 55.06 | -0.86% | 439,587 |
Sep 3, 2024 | 58.35 | 58.94 | 55.34 | 55.54 | 55.54 | -6.97% | 591,966 |
Aug 30, 2024 | 59.99 | 60.50 | 58.77 | 59.70 | 59.70 | 0.71% | 917,675 |
Aug 29, 2024 | 59.00 | 59.82 | 56.57 | 59.28 | 59.28 | 1.51% | 1,525,699 |
Aug 28, 2024 | 63.50 | 63.98 | 57.00 | 58.40 | 58.40 | 10.63% | 5,481,314 |
Aug 27, 2024 | 50.85 | 53.36 | 50.61 | 52.79 | 52.79 | 3.21% | 2,280,885 |
Aug 26, 2024 | 50.90 | 51.75 | 49.49 | 51.15 | 51.15 | 2.57% | 915,210 |
Aug 23, 2024 | 49.40 | 50.76 | 48.80 | 49.87 | 49.87 | 3.34% | 711,555 |
Aug 22, 2024 | 50.06 | 50.23 | 48.01 | 48.26 | 48.26 | -3.13% | 267,071 |
Aug 21, 2024 | 48.66 | 50.01 | 48.48 | 49.82 | 49.82 | 3.45% | 539,001 |
Aug 20, 2024 | 48.55 | 48.75 | 47.92 | 48.16 | 48.16 | -1.53% | 347,082 |
Aug 19, 2024 | 47.40 | 48.92 | 46.69 | 48.91 | 48.91 | 2.82% | 302,115 |
Aug 16, 2024 | 46.86 | 48.23 | 46.32 | 47.57 | 47.57 | 0.13% | 307,074 |
Aug 15, 2024 | 46.81 | 48.23 | 46.61 | 47.51 | 47.51 | 5.20% | 650,291 |
Aug 14, 2024 | 46.36 | 46.46 | 44.66 | 45.16 | 45.16 | -2.21% | 319,168 |
Aug 13, 2024 | 44.23 | 46.44 | 43.63 | 46.18 | 46.18 | 6.50% | 576,660 |
Aug 12, 2024 | 43.50 | 43.76 | 42.73 | 43.36 | 43.36 | -0.21% | 525,460 |
Aug 9, 2024 | 43.04 | 43.66 | 42.04 | 43.45 | 43.45 | 0.74% | 637,028 |
Aug 8, 2024 | 40.76 | 43.16 | 40.25 | 43.13 | 43.13 | 8.39% | 535,298 |
Aug 7, 2024 | 43.52 | 43.63 | 39.69 | 39.79 | 39.79 | -5.51% | 491,828 |
Aug 6, 2024 | 41.93 | 42.85 | 40.65 | 42.11 | 42.11 | 1.32% | 669,710 |
Aug 5, 2024 | 41.02 | 42.99 | 41.02 | 41.56 | 41.56 | -4.96% | 606,703 |
Aug 2, 2024 | 46.17 | 46.43 | 42.68 | 43.73 | 43.73 | -8.55% | 844,859 |
Aug 1, 2024 | 51.60 | 52.14 | 47.51 | 47.82 | 47.82 | -9.16% | 576,296 |
Jul 31, 2024 | 52.04 | 54.00 | 51.51 | 52.64 | 52.64 | 3.28% | 485,099 |
Jul 30, 2024 | 52.73 | 52.73 | 50.29 | 50.97 | 50.97 | -3.43% | 509,553 |
Jul 29, 2024 | 53.34 | 53.88 | 52.65 | 52.78 | 52.78 | -0.49% | 322,471 |
Jul 26, 2024 | 53.97 | 54.60 | 52.57 | 53.04 | 53.04 | 0.68% | 552,000 |
Jul 25, 2024 | 53.82 | 55.07 | 52.41 | 52.68 | 52.68 | -3.52% | 689,648 |
Jul 24, 2024 | 57.18 | 57.56 | 54.54 | 54.60 | 54.60 | -5.49% | 500,569 |
Jul 23, 2024 | 57.45 | 58.57 | 57.45 | 57.77 | 57.77 | -0.69% | 363,409 |
Jul 22, 2024 | 57.63 | 58.65 | 56.94 | 58.17 | 58.17 | 2.52% | 345,430 |
Jul 19, 2024 | 57.59 | 57.59 | 54.94 | 56.74 | 56.74 | -1.34% | 592,339 |
Jul 18, 2024 | 60.24 | 60.75 | 56.76 | 57.51 | 57.51 | -3.86% | 655,491 |
Jul 17, 2024 | 63.84 | 64.30 | 59.74 | 59.82 | 59.82 | -8.39% | 906,470 |
Jul 16, 2024 | 64.82 | 65.88 | 64.29 | 65.30 | 65.30 | 1.56% | 592,086 |
Jul 15, 2024 | 62.79 | 64.44 | 62.50 | 64.30 | 64.30 | 3.18% | 594,011 |
Jul 12, 2024 | 62.00 | 62.89 | 61.48 | 62.32 | 62.32 | 1.45% | 635,515 |
Jul 11, 2024 | 61.75 | 62.38 | 60.50 | 61.43 | 61.43 | 1.67% | 662,156 |
Jul 10, 2024 | 60.20 | 60.60 | 59.55 | 60.42 | 60.42 | 1.50% | 397,419 |
Jul 9, 2024 | 61.22 | 61.49 | 59.28 | 59.53 | 59.53 | -2.76% | 657,063 |
Jul 8, 2024 | 58.80 | 61.81 | 58.72 | 61.22 | 61.22 | 5.44% | 881,769 |
Jul 5, 2024 | 57.35 | 58.45 | 56.65 | 58.06 | 58.06 | 1.81% | 659,578 |