Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.360	15.360	15.360	15.360	15.360	0
2023-06-12	15.360	15.360	15.360	15.360	15.360	0
2023-06-09	15.360	15.360	15.360	15.360	15.360	0
2023-06-07	15.360	15.360	15.360	15.360	15.360	0
2023-06-06	15.360	15.360	15.360	15.360	15.360	0
2023-06-02	15.360	15.360	15.360	15.360	15.360	0
2023-06-01	15.360	15.360	15.360	15.360	15.360	0
2023-05-31	15.360	15.360	15.360	15.360	15.360	0
2023-05-30	15.360	15.360	15.360	15.360	15.360	0
2023-05-29	15.330	15.780	15.330	15.360	15.360	15
2023-05-26	12.300	12.300	12.300	12.300	12.300	0
2023-05-25	12.300	12.300	12.300	12.300	12.300	0
2023-05-24	12.300	12.300	12.300	12.300	12.300	0
2023-05-23	12.300	12.300	12.300	12.300	12.300	0
2023-05-22	12.300	12.300	12.300	12.300	12.300	0
2023-05-19	12.300	12.300	12.300	12.300	12.300	0
2023-05-18	12.300	12.300	12.300	12.300	12.300	0
2023-05-17	12.300	12.300	12.300	12.300	12.300	0
2023-05-16	12.300	12.300	12.300	12.300	12.300	0
2023-05-15	12.300	12.300	12.300	12.300	12.300	0
2023-05-12	12.300	12.300	12.300	12.300	12.300	0
2023-05-11	12.300	12.300	12.300	12.300	12.300	0
2023-05-10	12.300	12.300	12.300	12.300	12.300	0
2023-05-09	12.300	12.300	12.300	12.300	12.300	0
2023-05-08	12.300	12.300	12.300	12.300	12.300	0
2023-05-05	12.300	12.300	12.300	12.300	12.300	0
2023-05-04	12.300	12.300	12.300	12.300	12.300	0
2023-05-03	12.300	12.300	12.300	12.300	12.300	0
2023-05-02	12.300	12.300	12.300	12.300	12.300	0
2023-04-28	12.300	12.300	12.300	12.300	12.300	1
2023-04-27	12.100	12.100	12.100	12.100	12.100	5
2023-04-26	13.560	13.560	13.560	13.560	13.560	0
2023-04-25	13.560	13.560	13.560	13.560	13.560	0
2023-04-24	13.560	13.560	13.560	13.560	13.560	0
2023-04-20	13.560	13.560	13.560	13.560	13.560	0
2023-04-19	13.560	13.560	13.560	13.560	13.560	2
2023-04-18	13.440	13.440	13.440	13.440	13.440	0
2023-04-17	13.440	13.440	13.440	13.440	13.440	5
2023-04-14	13.800	13.800	13.800	13.800	13.800	0
2023-04-13	13.800	13.800	13.800	13.800	13.800	0
2023-04-12	13.930	13.930	13.800	13.800	13.800	4
2023-04-11	15.910	15.910	15.910	15.910	15.910	0
2023-04-10	15.910	15.910	15.910	15.910	15.910	0
2023-04-06	15.910	15.910	15.910	15.910	15.910	0
2023-04-05	15.910	15.910	15.910	15.910	15.910	0
2023-04-04	15.910	15.910	15.910	15.910	15.910	0
2023-04-03	15.910	15.910	15.910	15.910	15.910	0
2023-03-31	15.910	15.910	15.910	15.910	15.910	0
2023-03-30	15.910	15.910	15.910	15.910	15.910	0
2023-03-29	15.910	15.910	15.910	15.910	15.910	0
2023-03-28	15.910	15.910	15.910	15.910	15.910	0
2023-03-27	15.910	15.910	15.910	15.910	15.910	0
2023-03-24	15.910	15.910	15.910	15.910	15.910	0
2023-03-23	15.910	15.910	15.910	15.910	15.910	0
2023-03-22	15.910	15.910	15.910	15.910	15.910	0
2023-03-21	15.910	15.910	15.910	15.910	15.910	0
2023-03-20	15.910	15.910	15.910	15.910	15.910	0
2023-03-17	15.910	15.910	15.910	15.910	15.910	0
2023-03-16	15.910	15.910	15.910	15.910	15.910	0
2023-03-15	15.910	15.910	15.910	15.910	15.910	0

← NewerPage 15 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.