Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	13.180	13.180	13.180	13.180	13.180	7
2022-09-16	13.770	13.770	13.770	13.770	13.770	0
2022-09-15	13.770	13.770	13.770	13.770	13.770	0
2022-09-14	13.480	13.770	13.480	13.770	13.770	7
2022-09-13	13.810	13.810	13.810	13.810	13.810	5
2022-09-12	18.800	18.800	18.800	18.800	18.800	0
2022-09-09	18.800	18.800	18.800	18.800	18.800	0
2022-09-08	18.800	18.800	18.800	18.800	18.800	0
2022-09-06	18.800	18.800	18.800	18.800	18.800	0
2022-09-05	18.800	18.800	18.800	18.800	18.800	0
2022-09-02	18.800	18.800	18.800	18.800	18.800	0
2022-09-01	18.800	18.800	18.800	18.800	18.800	0
2022-08-31	18.800	18.800	18.800	18.800	18.800	0
2022-08-30	18.800	18.800	18.800	18.800	18.800	0
2022-08-29	18.800	18.800	18.800	18.800	18.800	0
2022-08-26	18.800	18.800	18.800	18.800	18.800	0
2022-08-25	18.800	18.800	18.800	18.800	18.800	0
2022-08-24	18.800	18.800	18.800	18.800	18.800	0
2022-08-23	18.800	18.800	18.800	18.800	18.800	0
2022-08-22	18.800	18.800	18.800	18.800	18.800	0
2022-08-19	18.800	18.800	18.800	18.800	18.800	0
2022-08-18	18.800	18.800	18.800	18.800	18.800	0
2022-08-17	18.800	18.800	18.800	18.800	18.800	0
2022-08-16	19.140	19.140	18.800	18.800	18.800	15
2022-08-15	16.500	16.500	16.500	16.500	16.500	0
2022-08-12	16.500	16.500	16.500	16.500	16.500	0
2022-08-11	16.500	16.500	16.500	16.500	16.500	0
2022-08-10	16.500	16.500	16.500	16.500	16.500	0
2022-08-09	16.500	16.500	16.500	16.500	16.500	0
2022-08-08	16.500	16.500	16.500	16.500	16.500	0
2022-08-05	16.500	16.500	16.500	16.500	16.500	0
2022-08-04	16.500	16.500	16.500	16.500	16.500	0
2022-08-03	16.500	16.500	16.500	16.500	16.500	0
2022-08-02	16.500	16.500	16.500	16.500	16.500	0
2022-08-01	16.500	16.500	16.500	16.500	16.500	0
2022-07-29	16.500	16.500	16.500	16.500	16.500	0
2022-07-28	16.500	16.500	16.500	16.500	16.500	0
2022-07-27	16.500	16.500	16.500	16.500	16.500	190
2022-07-26	16.590	16.590	16.590	16.590	16.590	0
2022-07-25	16.590	16.590	16.590	16.590	16.590	0
2022-07-22	16.710	16.710	16.590	16.590	16.590	191
2022-07-21	17.355	17.355	17.355	17.355	17.355	0
2022-07-20	16.650	16.650	16.650	16.650	16.650	0
2022-07-19	15.555	15.555	15.555	15.555	15.555	0
2022-07-18	14.655	14.655	14.655	14.655	14.655	0
2022-07-15	14.685	14.685	14.685	14.685	14.685	0
2022-07-14	14.100	14.100	14.100	14.100	14.100	0
2022-07-13	13.875	13.875	13.875	13.875	13.875	0
2022-07-12	14.055	14.055	14.055	14.055	14.055	0
2022-07-11	13.935	13.935	13.935	13.935	13.935	0
2022-07-08	14.580	14.580	14.580	14.580	14.580	0
2022-07-07	14.865	14.865	14.865	14.865	14.865	0
2022-07-06	13.965	13.965	13.965	13.965	13.965	0
2022-07-05	13.740	13.740	13.740	13.740	13.740	0
2022-07-04	13.620	13.620	13.620	13.620	13.620	0
2022-07-01	13.620	13.620	13.620	13.620	13.620	0
2022-06-30	13.650	13.650	13.650	13.650	13.650	0
2022-06-29	14.115	14.115	14.115	14.115	14.115	0
2022-06-28	14.460	14.460	14.460	14.460	14.460	0
2022-06-27	14.790	14.790	14.790	14.790	14.790	0

← NewerPage 18 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.