Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	64.00	67.83	62.43	67.43	67.43	7.22%	2,021,530
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
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