Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	12.420	12.420	12.420	12.420	12.420	0
2023-09-04	12.420	12.420	12.420	12.420	12.420	0
2023-09-01	12.420	12.420	12.420	12.420	12.420	0
2023-08-31	11.460	12.420	11.460	12.420	12.420	29
2023-08-30	13.480	13.480	13.480	13.480	13.480	3
2023-08-29	13.320	13.320	13.320	13.320	13.320	0
2023-08-28	13.320	13.320	13.320	13.320	13.320	0
2023-08-25	13.320	13.320	13.320	13.320	13.320	23
2023-08-24	13.740	13.740	13.740	13.740	13.740	1
2023-08-23	13.530	13.530	13.530	13.530	13.530	0
2023-08-22	13.560	13.560	13.530	13.530	13.530	2
2023-08-21	13.740	13.740	13.740	13.740	13.740	1
2023-08-18	15.660	15.660	15.660	15.660	15.660	0
2023-08-17	15.660	15.660	15.660	15.660	15.660	0
2023-08-16	15.660	15.660	15.660	15.660	15.660	0
2023-08-15	15.660	15.660	15.660	15.660	15.660	0
2023-08-14	15.660	15.660	15.660	15.660	15.660	0
2023-08-11	15.660	15.660	15.660	15.660	15.660	0
2023-08-10	15.660	15.660	15.660	15.660	15.660	0
2023-08-09	15.660	15.660	15.660	15.660	15.660	0
2023-08-08	15.660	15.660	15.660	15.660	15.660	0
2023-08-07	15.660	15.660	15.660	15.660	15.660	0
2023-08-04	15.660	15.660	15.660	15.660	15.660	0
2023-08-03	15.660	15.660	15.660	15.660	15.660	0
2023-08-02	15.660	15.660	15.660	15.660	15.660	0
2023-08-01	15.660	15.660	15.660	15.660	15.660	0
2023-07-31	15.660	15.660	15.660	15.660	15.660	0
2023-07-28	15.660	15.660	15.660	15.660	15.660	0
2023-07-27	15.660	15.660	15.660	15.660	15.660	0
2023-07-26	15.660	15.660	15.660	15.660	15.660	0
2023-07-25	15.660	15.660	15.660	15.660	15.660	0
2023-07-24	15.660	15.660	15.660	15.660	15.660	0
2023-07-21	15.660	15.660	15.660	15.660	15.660	0
2023-07-20	15.660	15.660	15.660	15.660	15.660	0
2023-07-19	15.660	15.660	15.660	15.660	15.660	0
2023-07-18	15.660	15.660	15.660	15.660	15.660	1
2023-07-17	15.840	15.870	15.840	15.870	15.870	21
2023-07-14	15.600	15.600	15.600	15.600	15.600	1
2023-07-13	16.110	16.110	16.110	16.110	16.110	5
2023-07-12	16.140	16.140	16.140	16.140	16.140	1
2023-07-11	15.630	15.630	15.630	15.630	15.630	5
2023-07-10	16.060	16.060	16.060	16.060	16.060	0
2023-07-07	16.060	16.060	16.060	16.060	16.060	0
2023-07-06	16.060	16.060	16.060	16.060	16.060	0
2023-07-05	16.060	16.060	16.060	16.060	16.060	0
2023-07-04	16.060	16.060	16.060	16.060	16.060	0
2023-07-03	16.060	16.060	16.060	16.060	16.060	0
2023-06-30	16.060	16.060	16.060	16.060	16.060	0
2023-06-29	16.060	16.060	16.060	16.060	16.060	0
2023-06-28	16.060	16.060	16.060	16.060	16.060	0
2023-06-27	16.060	16.060	16.060	16.060	16.060	0
2023-06-26	16.060	16.060	16.060	16.060	16.060	0
2023-06-23	16.060	16.060	16.060	16.060	16.060	0
2023-06-22	16.060	16.060	16.060	16.060	16.060	0
2023-06-21	16.060	16.060	16.060	16.060	16.060	0
2023-06-20	16.230	16.230	16.010	16.060	16.060	12
2023-06-19	15.360	15.360	15.360	15.360	15.360	0
2023-06-16	15.360	15.360	15.360	15.360	15.360	0
2023-06-15	15.360	15.360	15.360	15.360	15.360	0
2023-06-14	15.360	15.360	15.360	15.360	15.360	0

← NewerPage 14 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.