Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	85.26	85.26	82.91	83.14	-	0.30%	161,164
Aug 11, 2026	83.70	85.27	82.17	82.89	82.89	1.04%	850,416
Aug 10, 2026	86.69	87.17	81.96	82.04	82.04	-5.46%	894,740
Aug 7, 2026	86.22	89.44	85.54	86.78	86.78	3.57%	1,293,099
Aug 6, 2026	80.93	86.19	80.26	83.79	83.79	2.37%	1,203,246
Aug 5, 2026	81.58	83.48	79.36	81.85	81.85	-0.46%	1,409,547
Aug 4, 2026	82.38	84.50	81.08	82.23	82.23	-0.54%	1,738,551
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
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