Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	61.36	64.43	58.32	63.12	63.12	-2.26%	3,275,402
Oct 29, 2026	65.02	65.56	63.66	64.58	64.58	-2.55%	1,029,505
Oct 28, 2026	67.11	68.43	65.17	66.27	66.27	-1.27%	2,275,721
Oct 27, 2026	67.36	67.96	66.48	67.12	67.12	0.45%	1,423,620
Oct 26, 2026	66.45	67.50	64.54	66.82	66.82	0.48%	1,060,359
Oct 23, 2026	62.91	67.70	61.77	66.50	66.50	5.35%	1,524,290
Oct 22, 2026	63.51	65.40	62.08	63.12	63.12	-4.36%	1,034,879
Oct 21, 2026	63.32	69.36	63.32	66.00	66.00	4.40%	3,276,761
Oct 20, 2026	61.68	64.23	61.60	63.22	63.22	0.73%	856,210
Oct 19, 2026	63.50	64.00	61.50	62.76	62.76	1.72%	2,317,155
Oct 16, 2026	62.43	63.30	60.40	61.70	61.70	-2.60%	2,013,650
Oct 15, 2026	59.60	63.52	59.12	63.35	63.35	3.07%	1,252,912
Oct 14, 2026	63.14	63.38	60.71	61.46	61.46	-4.42%	1,147,271
Oct 13, 2026	62.97	64.89	62.48	64.30	64.30	-0.79%	755,283
Oct 12, 2026	66.31	66.97	63.71	64.81	64.81	-3.89%	875,526
Oct 9, 2026	64.00	67.83	62.43	67.43	67.43	7.22%	2,018,746
Oct 8, 2026	64.50	64.97	60.86	62.89	62.89	-3.73%	1,404,054
Oct 7, 2026	66.25	67.48	64.87	65.33	65.33	-3.84%	825,163
Oct 6, 2026	68.80	69.14	67.03	67.94	67.94	-0.47%	831,117
Oct 5, 2026	68.40	69.48	67.05	68.26	68.26	-0.57%	1,094,982
Oct 2, 2026	71.50	71.50	68.37	68.65	68.65	-2.35%	1,359,412
Oct 1, 2026	69.51	70.95	68.47	70.30	70.30	1.14%	579,760
Sep 30, 2026	69.03	70.71	67.87	69.51	69.51	1.13%	839,615
Sep 29, 2026	69.46	69.70	67.74	68.73	68.73	0.07%	900,505
Sep 28, 2026	71.59	72.03	68.11	68.68	68.68	-5.50%	1,212,579
Sep 25, 2026	70.76	74.99	69.90	72.68	72.68	4.04%	1,782,907
Sep 24, 2026	66.59	71.00	65.56	69.86	69.86	3.31%	1,844,546
Sep 23, 2026	67.05	70.33	63.65	67.62	67.62	0.84%	3,414,429
Sep 22, 2026	68.85	69.19	66.95	67.06	67.06	-2.60%	878,186
Sep 21, 2026	67.14	69.38	66.75	68.85	68.85	4.08%	1,223,115
Sep 18, 2026	67.28	67.55	65.08	66.15	66.15	-1.14%	1,437,143
Sep 17, 2026	63.85	68.99	63.85	66.91	66.91	6.60%	1,666,136
Sep 16, 2026	65.23	65.29	61.91	62.77	62.77	-2.42%	1,146,937
Sep 15, 2026	65.12	67.62	64.04	64.33	64.33	0.55%	1,451,683
Sep 14, 2026	64.30	65.68	63.50	63.98	63.98	-5.72%	1,529,267
Sep 11, 2026	67.76	69.19	66.53	67.86	67.86	-0.01%	1,377,368
Sep 10, 2026	67.44	69.21	64.71	67.87	67.87	-1.35%	2,634,659
Sep 9, 2026	63.07	71.24	63.01	68.80	68.80	8.38%	5,086,457
Sep 8, 2026	63.83	66.66	61.59	63.48	63.48	0.94%	3,421,697
Sep 4, 2026	63.18	64.98	58.12	62.89	62.89	-0.77%	5,207,485
Sep 3, 2026	66.61	67.20	63.00	63.38	63.38	-5.60%	2,731,139
Sep 2, 2026	67.83	68.49	66.20	67.14	67.14	-1.02%	1,302,793
Sep 1, 2026	67.92	69.86	66.66	67.83	67.83	-2.23%	1,251,431
Aug 31, 2026	70.63	72.40	69.05	69.38	69.38	-1.77%	877,586
Aug 28, 2026	71.14	71.72	68.25	70.63	70.63	-0.74%	1,329,531
Aug 27, 2026	71.60	72.22	70.17	71.16	71.16	2.18%	718,446
Aug 26, 2026	70.89	71.78	69.01	69.64	69.64	-1.61%	700,436
Aug 25, 2026	71.41	71.50	69.20	70.78	70.78	1.11%	593,890
Aug 24, 2026	72.69	72.72	69.74	70.00	70.00	-5.06%	1,265,244
Aug 21, 2026	73.28	74.70	71.50	73.73	73.73	1.77%	989,647