Ambarella, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 10.690 | 11.070 | 10.690 | 11.010 | 11.010 | 24 |
| 2024-08-21 | 10.750 | 10.910 | 10.750 | 10.910 | 10.910 | 5 |
| 2024-08-20 | 10.640 | 10.640 | 10.560 | 10.620 | 10.620 | 4 |
| 2024-08-19 | 10.460 | 10.460 | 10.380 | 10.410 | 10.410 | 3 |
| 2024-08-16 | 10.420 | 10.510 | 10.380 | 10.460 | 10.460 | 555 |
| 2024-08-15 | 10.380 | 10.540 | 10.380 | 10.490 | 10.490 | 4 |
| 2024-08-14 | 10.070 | 10.070 | 10.070 | 10.070 | 10.070 | 1 |
| 2024-08-13 | 9.630 | 10.110 | 9.630 | 10.100 | 10.100 | 12 |
| 2024-08-12 | 9.540 | 9.540 | 9.430 | 9.430 | 9.430 | 9 |
| 2024-08-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-08-08 | 9.300 | 9.500 | 9.300 | 9.500 | 9.500 | 3 |
| 2024-08-07 | 9.250 | 9.250 | 9.010 | 9.010 | 9.010 | 7 |
| 2024-08-06 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 2 |
| 2024-08-05 | 9.950 | 9.950 | 9.720 | 9.720 | 9.720 | 2 |
| 2024-08-02 | 9.980 | 10.170 | 9.840 | 9.850 | 9.850 | 9,811 |
| 2024-08-01 | 11.690 | 11.690 | 11.190 | 11.190 | 11.190 | 35 |
| 2024-07-31 | 11.820 | 12.020 | 11.820 | 12.020 | 12.020 | 31 |
| 2024-07-30 | 11.790 | 11.790 | 11.500 | 11.500 | 11.500 | 32 |
| 2024-07-29 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 1 |
| 2024-07-26 | 12.090 | 12.090 | 12.090 | 12.090 | 12.090 | 1 |
| 2024-07-25 | 12.260 | 12.260 | 11.970 | 11.970 | 11.970 | 225 |
| 2024-07-24 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 8 |
| 2024-07-23 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | 1 |
| 2024-07-22 | 12.860 | 12.860 | 12.860 | 12.860 | 12.860 | 1 |
| 2024-07-19 | 12.470 | 12.680 | 12.470 | 12.680 | 12.680 | 4 |
| 2024-07-18 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 2 |
| 2024-07-17 | 13.880 | 13.880 | 13.210 | 13.210 | 13.210 | 12 |
| 2024-07-16 | 14.170 | 14.170 | 14.140 | 14.140 | 14.140 | 3 |
| 2024-07-15 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 1 |
| 2024-07-12 | 13.750 | 13.750 | 13.470 | 13.650 | 13.650 | 5,003 |
| 2024-07-11 | 13.500 | 13.500 | 13.410 | 13.410 | 13.410 | 2 |
| 2024-07-10 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2024-07-09 | 13.120 | 13.120 | 13.000 | 13.000 | 13.000 | 4 |
| 2024-07-08 | 13.390 | 13.390 | 13.390 | 13.390 | 13.390 | 1 |
| 2024-07-05 | 12.650 | 12.680 | 12.650 | 12.680 | 12.680 | 5 |
| 2024-07-04 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2024-07-03 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2024-07-02 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2024-07-01 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 1 |
| 2024-06-28 | 12.200 | 12.200 | 11.910 | 11.910 | 11.910 | 2 |
| 2024-06-27 | 11.700 | 11.710 | 11.560 | 11.560 | 11.560 | 22,806 |
| 2024-06-26 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 0 |
| 2024-06-25 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 0 |
| 2024-06-24 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 0 |
| 2024-06-21 | 12.090 | 12.090 | 12.040 | 12.040 | 12.040 | 2 |
| 2024-06-20 | 12.170 | 12.170 | 12.170 | 12.170 | 12.170 | 4 |
| 2024-06-19 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 0 |
| 2024-06-18 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 0 |
| 2024-06-17 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 1 |
| 2024-06-14 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | 0 |
| 2024-06-13 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | 1 |
| 2024-06-12 | 12.510 | 12.510 | 12.510 | 12.510 | 12.510 | 1 |
| 2024-06-11 | 12.260 | 12.260 | 12.260 | 12.260 | 12.260 | 1 |
| 2024-06-10 | 12.170 | 12.170 | 12.170 | 12.170 | 12.170 | 0 |
| 2024-06-07 | 12.170 | 12.170 | 12.170 | 12.170 | 12.170 | 0 |
| 2024-06-06 | 12.240 | 12.240 | 12.160 | 12.170 | 12.170 | 16 |
| 2024-06-05 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 4 |
| 2024-06-04 | 11.760 | 11.760 | 11.760 | 11.760 | 11.760 | 0 |
| 2024-06-03 | 11.760 | 11.760 | 11.760 | 11.760 | 11.760 | 1 |
| 2024-05-31 | 10.730 | 12.170 | 10.730 | 12.170 | 12.170 | 4 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.