Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	67.92	69.86	67.13	67.30	-	-3.00%	462,163
Aug 31, 2026	70.63	72.40	69.05	69.38	69.38	-1.77%	851,703
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
Aug 20, 2026	74.38	75.10	72.29	72.45	72.45	-2.87%	778,664
Aug 19, 2026	75.77	75.99	71.78	74.59	74.59	-0.31%	935,267
Aug 18, 2026	75.88	77.04	74.50	74.82	74.82	-4.74%	1,017,178
Aug 17, 2026	82.04	82.18	78.00	78.54	78.54	-4.27%	1,473,403
Aug 14, 2026	82.14	82.98	80.71	82.04	82.04	0.10%	546,481
Aug 13, 2026	82.57	84.31	81.12	81.96	81.96	-1.88%	551,757
Aug 12, 2026	85.26	85.26	82.09	83.53	83.53	0.77%	776,767
Aug 11, 2026	83.70	85.27	82.17	82.89	82.89	1.04%	852,237
Aug 10, 2026	86.69	87.17	81.96	82.04	82.04	-5.46%	898,855
Aug 7, 2026	86.22	89.44	85.54	86.78	86.78	3.57%	1,316,910
Aug 6, 2026	80.93	86.19	80.26	83.79	83.79	2.37%	1,205,295
Aug 5, 2026	81.58	83.48	79.36	81.85	81.85	-0.46%	1,410,272
Aug 4, 2026	82.38	84.50	81.08	82.23	82.23	-0.54%	1,744,574
Aug 3, 2026	84.00	85.62	81.82	82.68	82.68	-3.86%	2,953,566
Jul 31, 2026	76.74	91.34	74.07	86.00	86.00	16.08%	9,207,249
Jul 30, 2026	71.07	74.79	68.72	74.09	74.09	7.08%	1,516,962
Jul 29, 2026	67.82	75.62	65.66	69.19	69.19	0.32%	2,745,248
Jul 28, 2026	65.69	69.86	64.36	68.97	68.97	1.08%	2,269,530
Jul 27, 2026	68.52	69.80	63.15	68.23	68.23	0.25%	1,882,751
Jul 24, 2026	68.44	69.33	66.60	68.06	68.06	-3.47%	1,415,599
Jul 23, 2026	67.34	70.67	66.16	70.51	70.51	2.17%	1,541,923
Jul 22, 2026	70.89	72.17	67.32	69.01	69.01	-3.21%	1,497,069
Jul 21, 2026	69.25	71.33	67.34	71.30	71.30	8.52%	1,974,101
Jul 20, 2026	63.00	65.82	62.45	65.70	65.70	6.24%	1,619,129
Jul 17, 2026	60.51	64.29	59.35	61.84	61.84	-2.29%	1,824,788
Jul 16, 2026	66.59	67.23	61.80	63.29	63.29	-8.12%	1,883,141
Jul 15, 2026	74.24	74.90	65.64	68.88	68.88	-5.51%	1,373,987
Jul 14, 2026	74.64	74.66	70.28	72.90	72.90	1.25%	1,079,559
Jul 13, 2026	75.00	75.51	71.66	72.00	72.00	-6.86%	1,323,966
Jul 10, 2026	78.26	79.27	75.85	77.30	77.30	-1.38%	853,041
Jul 9, 2026	77.38	80.13	74.87	78.38	78.38	4.87%	1,357,527
Jul 8, 2026	71.59	76.69	71.45	74.74	74.74	4.07%	1,746,852
Jul 7, 2026	75.21	76.00	70.75	71.82	71.82	-9.92%	1,624,399
Jul 6, 2026	83.14	88.44	78.94	79.73	79.73	1.75%	1,889,695
Jul 2, 2026	88.10	91.29	76.86	78.36	78.36	-11.30%	2,309,871
Jul 1, 2026	83.63	94.00	81.43	88.34	88.34	2.96%	4,049,346
Jun 30, 2026	67.89	88.58	67.50	85.80	85.80	28.04%	7,006,778
Jun 29, 2026	63.16	67.42	60.34	67.01	67.01	7.85%	1,739,125
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