Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	15.910	15.910	15.910	15.910	15.910	0
2023-03-13	15.720	15.910	15.720	15.910	15.910	3
2023-03-10	16.800	16.800	16.800	16.800	16.800	0
2023-03-09	16.800	16.800	16.800	16.800	16.800	1
2023-03-08	16.710	16.710	16.710	16.710	16.710	0
2023-03-07	16.710	16.710	16.710	16.710	16.710	2
2023-03-06	17.130	17.130	17.130	17.130	17.130	1
2023-03-03	17.130	17.130	17.130	17.130	17.130	2
2023-03-02	17.070	17.070	17.070	17.070	17.070	1
2023-03-01	17.750	17.750	17.480	17.480	17.480	2
2023-02-28	19.640	19.640	19.640	19.640	19.640	2
2023-02-27	19.060	19.180	19.050	19.120	19.120	6
2023-02-24	18.840	18.840	18.840	18.840	18.840	0
2023-02-23	18.970	18.970	18.840	18.840	18.840	2
2023-02-22	19.240	19.240	19.240	19.240	19.240	0
2023-02-17	19.240	19.240	19.240	19.240	19.240	1
2023-02-16	19.560	19.560	19.560	19.560	19.560	0
2023-02-15	19.560	19.560	19.560	19.560	19.560	1
2023-02-14	19.560	19.560	19.560	19.560	19.560	5
2023-02-13	19.560	19.560	19.560	19.560	19.560	0
2023-02-10	19.560	19.560	19.560	19.560	19.560	5
2023-02-08	19.840	19.840	19.800	19.800	19.800	5
2023-02-07	19.120	19.120	19.120	19.120	19.120	0
2023-02-06	19.120	19.120	19.120	19.120	19.120	4
2023-02-03	19.280	19.280	19.240	19.240	19.240	2
2023-02-02	19.210	19.210	19.200	19.200	19.200	5
2023-02-01	18.480	18.720	18.480	18.720	18.720	40
2023-01-31	17.640	17.640	17.640	17.640	17.640	0
2023-01-30	17.640	17.640	17.640	17.640	17.640	1
2023-01-27	18.080	18.080	18.080	18.080	18.080	0
2023-01-26	18.080	18.080	18.080	18.080	18.080	1
2023-01-25	17.240	17.240	17.240	17.240	17.240	1
2023-01-24	17.590	17.590	17.590	17.590	17.590	0
2023-01-23	17.590	17.590	17.590	17.590	17.590	0
2023-01-20	17.430	17.590	17.430	17.590	17.590	3
2023-01-19	18.000	18.000	18.000	18.000	18.000	0
2023-01-18	17.920	18.000	17.920	18.000	18.000	4
2023-01-17	17.480	17.480	17.480	17.480	17.480	0
2023-01-16	17.480	17.480	17.480	17.480	17.480	0
2023-01-13	17.480	17.480	17.480	17.480	17.480	1
2023-01-12	17.400	17.450	17.400	17.450	17.450	2
2023-01-11	17.800	17.800	17.800	17.800	17.800	1
2023-01-10	17.270	17.270	17.270	17.270	17.270	0
2023-01-09	17.270	17.270	17.270	17.270	17.270	0
2023-01-06	17.270	17.270	17.270	17.270	17.270	0
2023-01-05	17.270	17.270	17.270	17.270	17.270	0
2023-01-04	17.270	17.270	17.270	17.270	17.270	0
2023-01-03	17.270	17.270	17.270	17.270	17.270	0
2023-01-02	17.270	17.270	17.270	17.270	17.270	1
2022-12-29	16.650	16.650	16.650	16.650	16.650	0
2022-12-28	16.650	16.650	16.650	16.650	16.650	0
2022-12-27	16.680	16.680	16.650	16.650	16.650	291
2022-12-26	16.590	17.200	16.590	17.200	17.200	3
2022-12-23	16.870	16.870	16.870	16.870	16.870	0
2022-12-22	16.810	16.870	16.810	16.870	16.870	2
2022-12-21	16.890	16.890	16.890	16.890	16.890	0
2022-12-20	16.890	16.890	16.890	16.890	16.890	1
2022-12-19	17.240	17.310	17.160	17.310	17.310	293
2022-12-16	18.080	18.080	18.080	18.080	18.080	0
2022-12-15	18.080	18.080	18.080	18.080	18.080	1

← NewerPage 16 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.