Ambarella, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	10.990	10.990	10.990	10.990	10.990	0
2024-03-01	10.990	10.990	10.990	10.990	10.990	0
2024-02-29	10.990	10.990	10.990	10.990	10.990	0
2024-02-28	10.990	10.990	10.990	10.990	10.990	0
2024-02-27	10.990	10.990	10.990	10.990	10.990	0
2024-02-26	10.990	10.990	10.990	10.990	10.990	0
2024-02-23	10.700	10.990	10.700	10.990	10.990	21
2024-02-22	10.690	10.690	10.690	10.690	10.690	0
2024-02-21	10.690	10.690	10.690	10.690	10.690	0
2024-02-20	10.690	10.690	10.690	10.690	10.690	0
2024-02-19	10.690	10.690	10.690	10.690	10.690	0
2024-02-16	10.690	10.690	10.690	10.690	10.690	0
2024-02-15	10.690	10.690	10.690	10.690	10.690	0
2024-02-14	10.690	10.690	10.690	10.690	10.690	0
2024-02-09	10.690	10.690	10.690	10.690	10.690	0
2024-02-08	10.690	10.690	10.690	10.690	10.690	0
2024-02-07	10.610	10.690	10.610	10.690	10.690	2
2024-02-06	10.370	10.370	10.370	10.370	10.370	4
2024-02-05	10.430	10.430	10.430	10.430	10.430	46
2024-02-02	10.230	10.230	10.230	10.230	10.230	10
2024-02-01	10.990	10.990	10.230	10.230	10.230	157
2024-01-31	10.990	10.990	10.990	10.990	10.990	0
2024-01-30	11.090	11.090	10.990	10.990	10.990	3
2024-01-29	11.150	11.150	11.150	11.150	11.150	1
2024-01-26	11.130	11.130	11.130	11.130	11.130	0
2024-01-25	11.130	11.130	11.130	11.130	11.130	0
2024-01-24	11.130	11.130	11.130	11.130	11.130	0
2024-01-23	11.130	11.130	11.130	11.130	11.130	0
2024-01-22	11.130	11.130	11.130	11.130	11.130	0
2024-01-19	11.040	11.130	11.040	11.130	11.130	8
2024-01-18	10.910	10.910	10.910	10.910	10.910	0
2024-01-17	10.910	10.910	10.910	10.910	10.910	0
2024-01-16	10.910	10.910	10.910	10.910	10.910	51
2024-01-15	11.290	11.290	11.290	11.290	11.290	0
2024-01-12	11.290	11.290	11.290	11.290	11.290	0
2024-01-11	11.290	11.290	11.290	11.290	11.290	0
2024-01-10	11.290	11.290	11.290	11.290	11.290	1
2024-01-09	11.230	11.280	11.230	11.280	11.280	2
2024-01-08	11.030	11.170	11.030	11.170	11.170	2
2024-01-05	10.890	10.890	10.890	10.890	10.890	0
2024-01-04	10.890	10.890	10.890	10.890	10.890	1
2024-01-03	11.550	11.550	11.110	11.110	11.110	4
2024-01-02	12.040	12.040	12.040	12.040	12.040	1
2023-12-28	12.260	12.260	12.260	12.260	12.260	0
2023-12-27	12.260	12.260	12.260	12.260	12.260	0
2023-12-26	12.260	12.260	12.260	12.260	12.260	10
2023-12-22	12.600	12.600	12.600	12.600	12.600	0
2023-12-21	12.600	12.600	12.600	12.600	12.600	0
2023-12-20	12.600	12.600	12.600	12.600	12.600	0
2023-12-19	12.600	12.600	12.600	12.600	12.600	0
2023-12-18	12.600	12.600	12.600	12.600	12.600	10
2023-12-15	12.070	12.070	12.070	12.070	12.070	0
2023-12-14	12.070	12.070	12.070	12.070	12.070	200
2023-12-13	12.090	12.090	12.090	12.090	12.090	200
2023-12-12	11.890	11.890	11.890	11.890	11.890	0
2023-12-11	11.890	11.890	11.890	11.890	11.890	5
2023-12-08	11.190	11.190	11.190	11.190	11.190	0
2023-12-07	11.190	11.190	11.190	11.190	11.190	1
2023-12-06	10.830	10.830	10.830	10.830	10.830	0
2023-12-05	10.830	10.830	10.830	10.830	10.830	0

← NewerPage 12 of 20 · 1,178 trading daysOlder →

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.