Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	84.57	89.40	84.14	87.55	87.55	4.67%	1,030,008
May 21, 2026	83.38	84.96	81.81	83.64	83.64	0.77%	645,192
May 20, 2026	77.86	83.61	77.86	83.00	83.00	8.23%	969,868
May 19, 2026	76.45	78.40	74.33	76.69	76.69	-2.78%	509,916
May 18, 2026	81.96	82.50	77.90	78.88	78.88	-2.81%	875,196
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
May 8, 2026	75.12	76.98	73.51	76.30	76.30	2.73%	1,059,426
May 7, 2026	78.01	78.60	73.52	74.27	74.27	-1.60%	1,547,226
May 6, 2026	76.10	76.93	72.73	75.48	75.48	1.51%	962,117
May 5, 2026	72.00	74.44	70.50	74.36	74.36	5.15%	834,069
May 4, 2026	72.03	72.15	69.43	70.72	70.72	-1.17%	777,139
May 1, 2026	68.52	71.57	67.32	71.56	71.56	4.01%	626,993
Apr 30, 2026	66.50	69.29	65.22	68.80	68.80	4.34%	746,558
Apr 29, 2026	64.54	65.98	63.70	65.94	65.94	3.44%	635,635
Apr 28, 2026	62.96	64.28	62.18	63.75	63.75	-1.71%	472,523
Apr 27, 2026	67.09	67.57	64.24	64.86	64.86	-3.01%	492,067
Apr 24, 2026	63.30	67.23	63.30	66.87	66.87	9.02%	928,376
Apr 23, 2026	61.44	62.40	59.07	61.34	61.34	0.10%	814,732
Apr 22, 2026	60.63	61.50	60.00	61.28	61.28	2.17%	506,935
Apr 21, 2026	59.59	60.74	59.00	59.98	59.98	1.18%	857,904
Apr 20, 2026	57.09	59.53	55.00	59.28	59.28	1.80%	1,161,142
Apr 17, 2026	59.24	59.50	57.54	58.23	58.23	1.59%	951,235
Apr 16, 2026	57.36	58.27	56.82	57.32	57.32	0.32%	725,025
Apr 15, 2026	56.20	57.66	56.11	57.14	57.14	1.67%	525,546
Apr 14, 2026	55.01	56.72	54.50	56.20	56.20	3.50%	594,633
Apr 13, 2026	52.59	54.44	52.48	54.30	54.30	2.88%	668,982
Apr 10, 2026	53.81	54.90	52.56	52.78	52.78	-0.86%	1,214,955
Apr 9, 2026	52.96	54.33	52.95	53.24	53.24	-0.08%	743,123
Apr 8, 2026	54.69	55.27	52.37	53.28	53.28	4.49%	621,780
Apr 7, 2026	50.91	51.44	50.04	50.99	50.99	-0.02%	488,009
Apr 6, 2026	50.88	51.86	50.37	51.00	51.00	0.91%	591,235
Apr 2, 2026	49.57	51.83	49.24	50.54	50.54	-1.06%	668,192
Apr 1, 2026	52.53	53.14	50.85	51.08	51.08	-0.77%	861,793
Mar 31, 2026	49.81	51.52	49.22	51.48	51.48	5.81%	618,410
Mar 30, 2026	51.19	51.23	48.30	48.65	48.65	-3.61%	759,272
Mar 27, 2026	51.85	52.35	49.93	50.47	50.47	-4.18%	523,106
Mar 26, 2026	53.34	54.25	52.52	52.67	52.67	-2.63%	578,090
Mar 25, 2026	55.06	55.82	53.81	54.09	54.09	-0.81%	387,367
Mar 24, 2026	53.66	55.47	53.46	54.53	54.53	-0.08%	618,617
Mar 23, 2026	56.42	57.19	54.37	54.58	54.58	1.03%	578,154
Mar 20, 2026	55.86	55.86	53.30	54.02	54.02	-3.29%	1,668,055
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