Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	18.080	18.080	18.080	18.080	18.080	1
2022-12-14	19.090	19.270	18.880	18.880	18.880	35
2022-12-13	16.650	16.650	16.650	16.650	16.650	0
2022-12-12	16.770	16.770	16.650	16.650	16.650	2
2022-12-09	15.510	15.510	15.510	15.510	15.510	0
2022-12-08	15.510	15.510	15.510	15.510	15.510	0
2022-12-07	15.510	15.510	15.510	15.510	15.510	1
2022-12-06	15.630	15.630	15.630	15.630	15.630	1
2022-12-05	16.010	16.050	16.010	16.050	16.050	14
2022-12-02	15.360	15.360	15.360	15.360	15.360	0
2022-12-01	15.360	15.360	15.360	15.360	15.360	2
2022-11-30	14.640	14.640	14.640	14.640	14.640	1
2022-11-29	14.910	14.910	14.910	14.910	14.910	0
2022-11-28	14.910	14.910	14.910	14.910	14.910	0
2022-11-25	14.910	14.910	14.910	14.910	14.910	0
2022-11-24	14.910	14.910	14.910	14.910	14.910	12
2022-11-23	15.210	15.210	15.210	15.210	15.210	0
2022-11-22	15.210	15.210	15.210	15.210	15.210	1
2022-11-21	14.560	14.560	14.560	14.560	14.560	0
2022-11-18	14.560	14.560	14.560	14.560	14.560	0
2022-11-17	14.390	14.570	14.390	14.560	14.560	4
2022-11-16	14.010	14.040	13.840	13.840	13.840	9
2022-11-14	13.360	13.360	13.360	13.360	13.360	8
2022-11-11	12.930	13.690	12.930	13.690	13.690	9
2022-11-10	12.780	12.780	12.780	12.780	12.780	1
2022-11-09	11.180	11.180	11.130	11.140	11.140	4
2022-11-08	10.650	10.650	10.650	10.650	10.650	0
2022-11-07	10.650	10.650	10.650	10.650	10.650	0
2022-11-04	10.650	10.650	10.650	10.650	10.650	1
2022-11-03	11.300	11.300	11.300	11.300	11.300	0
2022-11-01	11.300	11.300	11.300	11.300	11.300	1
2022-10-31	11.620	11.620	11.370	11.370	11.370	3
2022-10-28	12.020	12.020	12.020	12.020	12.020	0
2022-10-27	12.020	12.020	12.020	12.020	12.020	0
2022-10-26	11.960	12.020	11.960	12.020	12.020	4
2022-10-25	11.620	11.620	11.620	11.620	11.620	3
2022-10-24	11.190	11.190	11.190	11.190	11.190	2
2022-10-21	10.720	10.720	10.720	10.720	10.720	1
2022-10-20	10.980	10.980	10.830	10.830	10.830	7
2022-10-19	10.880	10.880	10.880	10.880	10.880	0
2022-10-18	10.880	10.880	10.880	10.880	10.880	0
2022-10-17	10.880	10.880	10.880	10.880	10.880	1
2022-10-14	11.240	11.240	11.240	11.240	11.240	0
2022-10-13	11.240	11.240	11.240	11.240	11.240	1
2022-10-11	11.400	11.400	11.250	11.250	11.250	18
2022-10-10	12.570	12.570	12.570	12.570	12.570	0
2022-10-07	12.570	12.570	12.570	12.570	12.570	1
2022-10-06	12.640	12.640	12.640	12.640	12.640	0
2022-10-05	12.640	12.640	12.640	12.640	12.640	1
2022-10-04	12.580	12.900	12.580	12.740	12.740	7
2022-10-03	12.280	12.280	12.280	12.280	12.280	0
2022-09-30	12.280	12.280	12.280	12.280	12.280	1
2022-09-29	12.310	12.310	12.310	12.310	12.310	3
2022-09-28	12.470	12.470	12.470	12.470	12.470	0
2022-09-27	12.470	12.470	12.470	12.470	12.470	0
2022-09-26	12.470	12.470	12.470	12.470	12.470	0
2022-09-23	12.470	12.470	12.470	12.470	12.470	0
2022-09-22	12.470	12.470	12.470	12.470	12.470	1
2022-09-21	13.180	13.180	13.180	13.180	13.180	0
2022-09-20	13.180	13.180	13.180	13.180	13.180	0

← NewerPage 17 of 20 · 1,179 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.