Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-06-24	15.285	15.285	15.285	15.285	15.285
2022-06-23	14.385	14.385	14.385	14.385	14.385
2022-06-22	14.265	14.265	14.265	14.265	14.265
2022-06-21	14.115	14.115	14.115	14.115	14.115
2022-06-20	13.815	13.815	13.815	13.815	13.815
2022-06-17	13.815	13.815	13.815	13.815	13.815
2022-06-15	14.580	14.580	14.580	14.580	14.580
2022-06-14	14.175	14.175	14.175	14.175	14.175
2022-06-13	14.325	14.325	14.325	14.325	14.325
2022-06-10	15.300	15.300	15.300	15.300	15.300
2022-06-09	15.705	15.705	15.705	15.705	15.705
2022-06-08	16.095	16.095	16.095	16.095	16.095
2022-06-07	16.515	16.515	16.515	16.515	16.515
2022-06-06	16.425	16.425	16.425	16.425	16.425
2022-06-03	15.810	15.810	15.810	15.810	15.810
2022-06-02	16.995	16.995	16.995	16.995	16.995
2022-06-01	16.125	16.125	16.125	16.125	16.125
2022-05-31	16.275	16.275	16.275	16.275	16.275
2022-05-30	16.740	16.740	16.740	16.740	16.740
2022-05-27	16.740	16.740	16.740	16.740	16.740
2022-05-26	15.345	15.345	15.345	15.345	15.345
2022-05-25	14.475	14.475	14.475	14.475	14.475
2022-05-24	14.040	14.040	14.040	14.040	14.040
2022-05-23	14.835	14.835	14.835	14.835	14.835
2022-05-20	14.865	14.865	14.865	14.865	14.865
2022-05-19	14.955	14.955	14.955	14.955	14.955
2022-05-18	15.045	15.045	15.045	15.045	15.045
2022-05-17	16.080	16.080	16.080	16.080	16.080
2022-05-16	15.465	15.465	15.465	15.465	15.465
2022-05-13	15.525	15.525	15.525	15.525	15.525
2022-05-12	14.565	14.565	14.565	14.565	14.565
2022-05-11	13.905	13.905	13.905	13.905	13.905
2022-05-10	14.325	14.325	14.325	14.325	14.325
2022-05-09	14.025	14.025	14.025	14.025	14.025
2022-05-06	15.570	15.570	15.570	15.570	15.570
2022-05-05	15.795	15.795	15.795	15.795	15.795
2022-05-04	17.175	17.175	17.175	17.175	17.175
2022-05-03	16.905	16.905	16.905	16.905	16.905
2022-05-02	16.290	16.290	16.290	16.290	16.290
2022-04-29	16.290	16.290	16.290	16.290	16.290
2022-04-28	16.815	16.815	16.815	16.815	16.815
2022-04-27	16.185	16.185	16.185	16.185	16.185
2022-04-26	16.215	16.215	16.215	16.215	16.215
2022-04-25	16.725	16.725	16.725	16.725	16.725
2022-04-22	16.020	16.020	16.020	16.020	16.020
2022-04-20	16.575	16.575	16.575	16.575	16.575
2022-04-19	17.235	17.235	17.235	17.235	17.235
2022-04-18	16.725	16.725	16.725	16.725	16.725
2022-04-14	16.965	16.965	16.965	16.965	16.965
2022-04-13	17.415	17.415	17.415	17.415	17.415
2022-04-12	16.695	16.695	16.695	16.695	16.695
2022-04-11	16.605	16.605	16.605	16.605	16.605
2022-04-08	17.100	17.100	17.100	17.100	17.100
2022-04-07	17.820	17.820	17.820	17.820	17.820
2022-04-06	17.720	17.720	17.720	17.720	17.720
2022-04-05	18.420	18.420	18.420	18.420	18.420
2022-04-04	19.420	19.420	19.420	19.420	19.420
2022-04-01	19.060	19.060	19.060	19.060	19.060
2022-03-31	20.020	20.020	20.020	20.020	20.020
2022-03-30	20.180	20.180	20.180	20.180	20.180

← NewerPage 19 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.