Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	10.830	10.830	10.830	10.830	10.830	0
2023-12-01	10.830	10.830	10.830	10.830	10.830	0
2023-11-30	10.830	10.830	10.830	10.830	10.830	0
2023-11-29	10.830	10.830	10.830	10.830	10.830	0
2023-11-28	10.910	10.910	10.830	10.830	10.830	40
2023-11-27	10.840	10.900	10.840	10.900	10.900	31
2023-11-24	10.840	10.840	10.840	10.840	10.840	0
2023-11-23	10.840	10.840	10.840	10.840	10.840	0
2023-11-22	10.910	10.910	10.840	10.840	10.840	81
2023-11-21	10.600	10.600	10.590	10.590	10.590	2
2023-11-20	10.600	10.600	10.600	10.600	10.600	5
2023-11-17	10.350	10.350	10.350	10.350	10.350	55
2023-11-16	10.080	10.080	10.080	10.080	10.080	10
2023-11-14	10.270	10.360	10.270	10.270	10.270	54
2023-11-13	9.500	9.500	9.500	9.500	9.500	0
2023-11-10	9.500	9.500	9.500	9.500	9.500	0
2023-11-09	9.500	9.500	9.500	9.500	9.500	1
2023-11-08	9.740	9.750	9.740	9.750	9.750	55
2023-11-07	9.760	9.760	9.760	9.760	9.760	0
2023-11-06	9.890	9.890	9.760	9.760	9.760	36
2023-11-03	9.890	9.890	9.890	9.890	9.890	10
2023-11-01	9.700	9.700	9.700	9.700	9.700	0
2023-10-31	9.700	9.700	9.700	9.700	9.700	0
2023-10-30	9.700	9.700	9.700	9.700	9.700	0
2023-10-27	9.700	9.700	9.700	9.700	9.700	0
2023-10-26	9.700	9.700	9.700	9.700	9.700	0
2023-10-25	9.700	9.700	9.700	9.700	9.700	0
2023-10-24	9.580	9.700	9.580	9.700	9.700	46
2023-10-23	10.400	10.400	10.400	10.400	10.400	0
2023-10-20	10.400	10.400	10.400	10.400	10.400	0
2023-10-19	10.400	10.400	10.400	10.400	10.400	0
2023-10-18	10.400	10.400	10.400	10.400	10.400	5
2023-10-17	10.690	10.690	10.690	10.690	10.690	132
2023-10-16	9.640	10.880	9.640	10.760	10.760	401
2023-10-13	11.200	11.200	11.200	11.200	11.200	0
2023-10-11	11.200	11.200	11.200	11.200	11.200	0
2023-10-10	11.200	11.200	11.200	11.200	11.200	0
2023-10-09	11.200	11.200	11.200	11.200	11.200	0
2023-10-06	11.200	11.200	11.200	11.200	11.200	0
2023-10-05	11.200	11.200	11.200	11.200	11.200	0
2023-10-04	11.200	11.200	11.200	11.200	11.200	0
2023-10-03	11.200	11.200	11.200	11.200	11.200	0
2023-10-02	11.200	11.200	11.200	11.200	11.200	0
2023-09-29	11.200	11.200	11.200	11.200	11.200	0
2023-09-28	11.200	11.200	11.200	11.200	11.200	0
2023-09-27	11.200	11.200	11.200	11.200	11.200	0
2023-09-26	11.200	11.200	11.200	11.200	11.200	0
2023-09-25	11.200	11.200	11.200	11.200	11.200	0
2023-09-22	11.200	11.200	11.200	11.200	11.200	0
2023-09-21	11.200	11.200	11.200	11.200	11.200	0
2023-09-20	11.200	11.200	11.200	11.200	11.200	0
2023-09-19	11.200	11.200	11.200	11.200	11.200	0
2023-09-18	11.200	11.200	11.200	11.200	11.200	0
2023-09-15	11.200	11.200	11.200	11.200	11.200	25
2023-09-14	11.470	11.470	11.400	11.400	11.400	2
2023-09-13	11.500	11.500	11.400	11.400	11.400	275
2023-09-12	12.420	12.420	12.420	12.420	12.420	0
2023-09-11	12.420	12.420	12.420	12.420	12.420	0
2023-09-08	12.420	12.420	12.420	12.420	12.420	0
2023-09-06	12.420	12.420	12.420	12.420	12.420	0

← NewerPage 13 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.