Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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