Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	70.89	72.17	67.32	69.01	69.01	-3.21%	1,489,696
Jul 21, 2026	69.25	71.33	67.34	71.30	71.30	8.52%	1,968,511
Jul 20, 2026	63.00	65.82	62.45	65.70	65.70	6.24%	1,615,048
Jul 17, 2026	60.51	64.29	59.35	61.84	61.84	-2.29%	1,815,638
Jul 16, 2026	66.59	67.23	61.80	63.29	63.29	-8.12%	1,827,427
Jul 15, 2026	74.24	74.90	65.64	68.88	68.88	-5.51%	1,370,182
Jul 14, 2026	74.64	74.66	70.28	72.90	72.90	1.25%	1,076,777
Jul 13, 2026	75.00	75.51	71.66	72.00	72.00	-6.86%	1,307,486
Jul 10, 2026	78.26	79.27	75.85	77.30	77.30	-1.38%	848,464
Jul 9, 2026	77.38	80.13	74.87	78.38	78.38	4.87%	1,354,766
Jul 8, 2026	71.59	76.69	71.45	74.74	74.74	4.07%	1,743,829
Jul 7, 2026	75.21	76.00	70.75	71.82	71.82	-9.92%	1,618,780
Jul 6, 2026	83.14	88.44	78.94	79.73	79.73	1.75%	1,841,618
Jul 2, 2026	88.10	91.29	76.86	78.36	78.36	-11.30%	2,291,502
Jul 1, 2026	83.63	94.00	81.43	88.34	88.34	2.96%	4,028,284
Jun 30, 2026	67.89	88.58	67.50	85.80	85.80	28.04%	6,941,607
Jun 29, 2026	63.16	67.42	60.34	67.01	67.01	7.85%	1,723,227
Jun 26, 2026	62.01	63.18	61.12	62.13	62.13	-3.09%	1,991,488
Jun 25, 2026	65.67	65.87	61.00	64.11	64.11	1.78%	987,647
Jun 24, 2026	65.56	65.69	61.81	62.99	62.99	-3.85%	1,074,022
Jun 23, 2026	66.39	68.80	65.28	65.51	65.51	-7.35%	1,025,625
Jun 22, 2026	71.07	71.63	69.28	70.71	70.71	1.06%	881,241
Jun 18, 2026	68.03	70.14	66.18	69.97	69.97	6.21%	2,102,001
Jun 17, 2026	68.15	69.00	65.64	65.88	65.88	-1.85%	895,235
Jun 16, 2026	69.66	71.10	67.08	67.12	67.12	-4.31%	901,993
Jun 15, 2026	70.60	71.25	69.56	70.14	70.14	3.48%	1,064,103
Jun 12, 2026	66.04	68.32	64.33	67.78	67.78	3.01%	880,488
Jun 11, 2026	63.97	65.94	62.60	65.80	65.80	5.06%	959,137
Jun 10, 2026	65.70	67.43	62.10	62.63	62.63	-4.75%	1,203,376
Jun 9, 2026	70.15	70.15	61.80	65.75	65.75	-4.32%	1,607,029
Jun 8, 2026	66.01	69.50	64.67	68.72	68.72	8.19%	1,789,264
Jun 5, 2026	69.89	70.26	63.25	63.52	63.52	-11.84%	2,124,450
Jun 4, 2026	71.05	73.29	68.57	72.05	72.05	-2.37%	1,701,487
Jun 3, 2026	78.32	79.75	72.08	73.80	73.80	-5.84%	2,195,611
Jun 2, 2026	78.69	81.53	76.00	78.38	78.38	3.58%	1,861,837
Jun 1, 2026	72.98	77.99	72.25	75.67	75.67	4.84%	2,897,316
May 29, 2026	82.52	85.90	71.05	72.18	72.18	-21.41%	7,413,648
May 28, 2026	90.75	94.23	88.00	91.84	91.84	1.39%	2,836,941
May 27, 2026	94.81	95.00	88.23	90.58	90.58	-3.20%	2,135,598
May 26, 2026	92.59	96.36	89.45	93.57	93.57	6.88%	1,959,008
May 22, 2026	84.57	89.40	84.14	87.55	87.55	4.67%	1,032,698
May 21, 2026	83.38	84.96	81.81	83.64	83.64	0.77%	649,330
May 20, 2026	77.86	83.61	77.86	83.00	83.00	8.23%	989,987
May 19, 2026	76.45	78.40	74.33	76.69	76.69	-2.78%	511,580
May 18, 2026	81.96	82.50	77.90	78.88	78.88	-2.81%	876,925
May 15, 2026	78.50	82.43	78.00	81.16	81.16	0.15%	831,330
May 14, 2026	81.85	82.86	79.50	81.04	81.04	-1.29%	764,534
May 13, 2026	81.24	83.37	78.65	82.10	82.10	5.00%	1,228,231
May 12, 2026	78.57	80.00	74.94	78.19	78.19	-1.92%	913,734
May 11, 2026	79.48	81.02	77.92	79.72	79.72	4.48%	1,294,202