Ambarella, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 0 |
| 2024-05-28 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 0 |
| 2024-05-27 | 10.250 | 10.270 | 10.250 | 10.270 | 10.270 | 6 |
| 2024-05-24 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 0 |
| 2024-05-23 | 10.260 | 10.260 | 10.160 | 10.160 | 10.160 | 11 |
| 2024-05-22 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 0 |
| 2024-05-21 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 0 |
| 2024-05-20 | 10.050 | 10.160 | 10.020 | 10.160 | 10.160 | 5 |
| 2024-05-17 | 9.300 | 10.050 | 9.300 | 10.050 | 10.050 | 3 |
| 2024-05-16 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2024-05-15 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2024-05-14 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 1 |
| 2024-05-13 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 0 |
| 2024-05-10 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 1 |
| 2024-05-09 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 1 |
| 2024-05-08 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 1 |
| 2024-05-07 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 1 |
| 2024-05-06 | 9.670 | 9.710 | 9.670 | 9.710 | 9.710 | 10 |
| 2024-05-03 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2024-05-02 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2024-04-30 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2024-04-29 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 5 |
| 2024-04-26 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2024-04-25 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 3 |
| 2024-04-24 | 8.790 | 8.800 | 8.770 | 8.800 | 8.800 | 9,002 |
| 2024-04-23 | 8.560 | 8.560 | 8.500 | 8.500 | 8.500 | 8 |
| 2024-04-22 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1 |
| 2024-04-19 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2024-04-18 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 2 |
| 2024-04-17 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1 |
| 2024-04-16 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 1 |
| 2024-04-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-04-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1 |
| 2024-04-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-10 | 9.620 | 9.750 | 9.620 | 9.750 | 9.750 | 6 |
| 2024-04-09 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 0 |
| 2024-04-08 | 9.840 | 9.840 | 9.820 | 9.820 | 9.820 | 12 |
| 2024-04-05 | 9.740 | 9.820 | 9.740 | 9.820 | 9.820 | 7 |
| 2024-04-04 | 10.140 | 10.140 | 9.870 | 10.140 | 10.140 | 13,802 |
| 2024-04-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-04-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-04-01 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-03-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-03-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2024-03-26 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 1 |
| 2024-03-25 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 4 |
| 2024-03-22 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-03-21 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1 |
| 2024-03-20 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2024-03-19 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 100 |
| 2024-03-18 | 10.380 | 10.380 | 9.800 | 9.800 | 9.800 | 13 |
| 2024-03-15 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 0 |
| 2024-03-14 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 0 |
| 2024-03-13 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 100 |
| 2024-03-12 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 0 |
| 2024-03-11 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 3 |
| 2024-03-08 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 0 |
| 2024-03-07 | 11.290 | 11.290 | 11.290 | 11.290 | 11.290 | 5 |
| 2024-03-06 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 30 |
| 2024-03-05 | 10.990 | 10.990 | 10.990 | 10.990 | 10.990 | 0 |
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.