Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.91	63.89	62.25	63.74	-	-1.73%	333,786
Apr 27, 2026	67.09	67.57	64.24	64.86	64.86	-3.01%	490,885
Apr 24, 2026	63.30	67.23	63.30	66.87	66.87	9.02%	927,289
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
Mar 12, 2026	52.90	54.18	52.10	52.42	52.42	-2.93%	748,092
Mar 11, 2026	53.84	54.62	53.47	54.00	54.00	-	636,313
Mar 10, 2026	53.26	55.56	52.75	54.00	54.00	1.39%	744,738
Mar 9, 2026	50.90	53.57	49.89	53.26	53.26	1.69%	1,028,314
Mar 6, 2026	53.60	54.72	52.32	52.38	52.38	-5.48%	959,336
Mar 5, 2026	55.49	56.90	54.56	55.41	55.41	-2.02%	622,999
Mar 4, 2026	58.39	58.50	56.52	56.55	56.55	-1.57%	794,304
Mar 3, 2026	58.06	59.17	56.93	57.45	57.45	-5.88%	1,005,316
Mar 2, 2026	57.90	62.06	56.31	61.04	61.04	1.16%	1,385,919
Feb 27, 2026	61.05	62.00	56.06	60.34	60.34	-14.89%	4,388,351
Feb 26, 2026	70.62	72.31	69.25	70.90	70.90	0.87%	1,491,240
Feb 25, 2026	72.46	72.73	69.07	70.29	70.29	-1.29%	691,250
Feb 24, 2026	68.11	71.43	68.06	71.21	71.21	6.08%	806,131
Feb 23, 2026	67.62	68.12	65.94	67.13	67.13	-1.29%	687,334
Feb 20, 2026	65.69	68.57	65.59	68.01	68.01	2.69%	896,789
Feb 19, 2026	65.39	66.29	64.00	66.23	66.23	0.56%	495,889
Feb 18, 2026	66.01	66.50	65.10	65.86	65.86	0.11%	533,067
Feb 17, 2026	65.33	66.96	64.01	65.79	65.79	-0.63%	368,324
Feb 13, 2026	64.88	67.22	63.86	66.21	66.21	0.44%	487,793
Feb 12, 2026	67.02	67.26	63.77	65.92	65.92	-1.42%	817,098
Feb 11, 2026	67.99	68.00	65.19	66.87	66.87	0.92%	725,037
Feb 10, 2026	65.74	68.30	65.45	66.26	66.26	1.55%	634,410
Feb 9, 2026	63.00	65.30	61.51	65.25	65.25	2.53%	653,906
Feb 6, 2026	61.10	64.09	60.83	63.64	63.64	7.05%	705,653
Feb 5, 2026	59.74	60.68	58.58	59.45	59.45	-2.14%	688,383
Feb 4, 2026	60.20	62.31	59.23	60.75	60.75	0.86%	801,385
Feb 3, 2026	63.60	64.80	59.11	60.23	60.23	-4.21%	903,283
Feb 2, 2026	63.18	65.57	62.55	62.88	62.88	-1.81%	844,585
Jan 30, 2026	64.24	65.44	63.08	64.04	64.04	-2.82%	872,157
Jan 29, 2026	66.33	66.83	63.86	65.90	65.90	-1.18%	548,536
Jan 28, 2026	67.44	69.05	66.66	66.69	66.69	0.51%	434,823
Jan 27, 2026	67.96	68.06	66.24	66.35	66.35	-1.03%	466,594
Jan 26, 2026	66.78	68.70	66.49	67.04	67.04	-0.22%	449,681
Jan 23, 2026	68.81	68.96	66.74	67.19	67.19	-2.72%	545,397
Jan 22, 2026	69.95	71.40	68.91	69.07	69.07	0.73%	740,299
Jan 21, 2026	67.10	69.60	65.95	68.57	68.57	4.30%	961,380
Jan 20, 2026	66.75	67.69	65.24	65.74	65.74	-4.35%	746,434
Jan 16, 2026	66.62	70.77	66.05	68.73	68.73	6.39%	1,516,628
Jan 15, 2026	66.44	66.84	64.32	64.60	64.60	-0.31%	1,244,970
Jan 14, 2026	65.54	65.99	64.00	64.80	64.80	-1.28%	1,072,008
Jan 13, 2026	68.87	69.05	65.51	65.64	65.64	-4.27%	1,695,955
Jan 12, 2026	68.13	68.75	66.70	68.57	68.57	-0.98%	1,678,520
Jan 9, 2026	71.00	71.50	69.04	69.25	69.25	-2.16%	1,785,684
Jan 8, 2026	70.03	71.53	68.48	70.78	70.78	0.34%	1,209,328
Jan 7, 2026	79.81	79.81	70.19	70.54	70.54	-12.52%	2,380,613
Jan 6, 2026	79.19	81.35	77.14	80.64	80.64	4.58%	1,024,886
Jan 5, 2026	76.96	77.82	73.78	77.11	77.11	2.59%	1,470,476
Jan 2, 2026	72.83	76.00	72.83	75.16	75.16	6.10%	938,723
Dec 31, 2025	69.98	71.37	69.98	70.84	70.84	1.53%	514,372
Dec 30, 2025	71.36	71.42	69.69	69.77	69.77	-0.43%	483,214
Dec 29, 2025	70.40	71.45	69.79	70.07	70.07	-1.86%	604,849
Dec 26, 2025	72.15	72.34	71.11	71.40	71.40	-0.49%	426,676
Dec 24, 2025	71.98	72.41	71.39	71.75	71.75	-0.32%	318,736
Dec 23, 2025	72.77	73.33	71.53	71.98	71.98	-1.15%	651,906
Dec 22, 2025	73.50	74.58	72.61	72.82	72.82	0.41%	650,874
Dec 19, 2025	70.54	72.57	70.44	72.52	72.52	2.92%	1,006,835
Dec 18, 2025	72.67	73.13	70.27	70.46	70.46	0.69%	540,933
Dec 17, 2025	72.86	73.68	69.62	69.98	69.98	-2.78%	566,792
Dec 16, 2025	72.43	73.33	71.20	71.98	71.98	-2.47%	704,193
Dec 15, 2025	75.96	76.89	73.44	73.80	73.80	-1.97%	557,715
Dec 12, 2025	77.82	79.50	74.52	75.28	75.28	-4.88%	733,323
Dec 11, 2025	78.26	79.40	74.80	79.14	79.14	0.15%	759,798
Dec 10, 2025	78.36	79.95	77.63	79.02	79.02	0.98%	750,115
Dec 9, 2025	76.15	78.80	76.01	78.25	78.25	2.03%	771,914
Dec 8, 2025	75.45	78.20	74.50	76.69	76.69	3.50%	1,041,639
Dec 5, 2025	72.46	75.40	71.69	74.10	74.10	4.28%	1,038,138
Dec 4, 2025	70.00	71.48	69.29	71.06	71.06	1.36%	997,850
Dec 3, 2025	71.65	71.65	68.79	70.11	70.11	-1.38%	1,606,096