Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	56.42	57.19	54.37	54.58	54.58	1.03%	577,730
Mar 20, 2026	55.86	55.86	53.30	54.02	54.02	-3.29%	1,667,520
Mar 19, 2026	52.71	56.66	52.25	55.86	55.86	3.52%	1,159,977
Mar 18, 2026	52.74	54.90	52.26	53.96	53.96	2.41%	1,678,188
Mar 17, 2026	53.05	53.50	52.16	52.69	52.69	0.57%	800,640
Mar 16, 2026	53.08	53.44	52.20	52.39	52.39	0.19%	844,509
Mar 13, 2026	52.94	53.49	51.66	52.29	52.29	-0.25%	630,077
Mar 12, 2026	52.90	54.18	52.10	52.42	52.42	-2.93%	748,092
Mar 11, 2026	53.84	54.62	53.47	54.00	54.00	-	636,313
Mar 10, 2026	53.26	55.56	52.75	54.00	54.00	1.39%	744,738
Mar 9, 2026	50.90	53.57	49.89	53.26	53.26	1.69%	1,028,314
Mar 6, 2026	53.60	54.72	52.32	52.38	52.38	-5.48%	959,336
Mar 5, 2026	55.49	56.90	54.56	55.41	55.41	-2.02%	622,999
Mar 4, 2026	58.39	58.50	56.52	56.55	56.55	-1.57%	794,304
Mar 3, 2026	58.06	59.17	56.93	57.45	57.45	-5.88%	1,005,316
Mar 2, 2026	57.90	62.06	56.31	61.04	61.04	1.16%	1,385,919
Feb 27, 2026	61.05	62.00	56.06	60.34	60.34	-14.89%	4,388,351
Feb 26, 2026	70.62	72.31	69.25	70.90	70.90	0.87%	1,491,240
Feb 25, 2026	72.46	72.73	69.07	70.29	70.29	-1.29%	691,250
Feb 24, 2026	68.11	71.43	68.06	71.21	71.21	6.08%	806,131
Feb 23, 2026	67.62	68.12	65.94	67.13	67.13	-1.29%	687,334
Feb 20, 2026	65.69	68.57	65.59	68.01	68.01	2.69%	896,789
Feb 19, 2026	65.39	66.29	64.00	66.23	66.23	0.56%	495,889
Feb 18, 2026	66.01	66.50	65.10	65.86	65.86	0.11%	533,067
Feb 17, 2026	65.33	66.96	64.01	65.79	65.79	-0.63%	368,324
Feb 13, 2026	64.88	67.22	63.86	66.21	66.21	0.44%	487,793
Feb 12, 2026	67.02	67.26	63.77	65.92	65.92	-1.42%	817,098
Feb 11, 2026	67.99	68.00	65.19	66.87	66.87	0.92%	725,037
Feb 10, 2026	65.74	68.30	65.45	66.26	66.26	1.55%	634,410
Feb 9, 2026	63.00	65.30	61.51	65.25	65.25	2.53%	653,906
Feb 6, 2026	61.10	64.09	60.83	63.64	63.64	7.05%	705,653
Feb 5, 2026	59.74	60.68	58.58	59.45	59.45	-2.14%	688,383
Feb 4, 2026	60.20	62.31	59.23	60.75	60.75	0.86%	801,385
Feb 3, 2026	63.60	64.80	59.11	60.23	60.23	-4.21%	903,283
Feb 2, 2026	63.18	65.57	62.55	62.88	62.88	-1.81%	844,585
Jan 30, 2026	64.24	65.44	63.08	64.04	64.04	-2.82%	872,157
Jan 29, 2026	66.33	66.83	63.86	65.90	65.90	-1.18%	548,536
Jan 28, 2026	67.44	69.05	66.66	66.69	66.69	0.51%	434,823
Jan 27, 2026	67.96	68.06	66.24	66.35	66.35	-1.03%	466,594
Jan 26, 2026	66.78	68.70	66.49	67.04	67.04	-0.22%	449,681
Jan 23, 2026	68.81	68.96	66.74	67.19	67.19	-2.72%	545,397
Jan 22, 2026	69.95	71.40	68.91	69.07	69.07	0.73%	740,299
Jan 21, 2026	67.10	69.60	65.95	68.57	68.57	4.30%	961,380
Jan 20, 2026	66.75	67.69	65.24	65.74	65.74	-4.35%	746,434
Jan 16, 2026	66.62	70.77	66.05	68.73	68.73	6.39%	1,516,628
Jan 15, 2026	66.44	66.84	64.32	64.60	64.60	-0.31%	1,244,970
Jan 14, 2026	65.54	65.99	64.00	64.80	64.80	-1.28%	1,072,008
Jan 13, 2026	68.87	69.05	65.51	65.64	65.64	-4.27%	1,695,955
Jan 12, 2026	68.13	68.75	66.70	68.57	68.57	-0.98%	1,678,520
Jan 9, 2026	71.00	71.50	69.04	69.25	69.25	-2.16%	1,785,684