Ambarella, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 0 |
| 2022-03-28 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | 0 |
| 2022-03-25 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 0 |
| 2022-03-24 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | 0 |
| 2022-03-23 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 0 |
| 2022-03-22 | 19.420 | 19.420 | 19.420 | 19.420 | 19.420 | 0 |
| 2022-03-21 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 0 |
| 2022-03-18 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 0 |
| 2022-03-17 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 0 |
| 2022-03-16 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2022-03-15 | 18.195 | 18.195 | 18.195 | 18.195 | 18.195 | 0 |
| 2022-03-14 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2022-03-11 | 17.380 | 17.380 | 17.380 | 17.380 | 17.380 | 0 |
| 2022-03-10 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 0 |
| 2022-03-09 | 18.240 | 18.240 | 18.240 | 18.240 | 18.240 | 0 |
| 2022-03-08 | 18.045 | 18.045 | 18.045 | 18.045 | 18.045 | 0 |
| 2022-03-07 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 0 |
| 2022-03-04 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 0 |
| 2022-03-03 | 18.740 | 18.740 | 18.740 | 18.740 | 18.740 | 0 |
| 2022-03-02 | 20.360 | 20.360 | 20.360 | 20.360 | 20.360 | 0 |
| 2022-02-25 | 28.530 | 28.530 | 28.530 | 28.530 | 28.530 | 0 |
| 2022-02-24 | 28.250 | 28.250 | 28.250 | 28.250 | 28.250 | 0 |
| 2022-02-23 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 0 |
| 2022-02-22 | 26.910 | 26.910 | 26.910 | 26.910 | 26.910 | 0 |
| 2022-02-21 | 27.875 | 27.875 | 27.875 | 27.875 | 27.875 | 0 |
| 2022-02-18 | 27.875 | 27.875 | 27.875 | 27.875 | 27.875 | 0 |
| 2022-02-17 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2022-02-16 | 30.390 | 30.390 | 30.390 | 30.390 | 30.390 | 0 |
| 2022-02-15 | 30.630 | 30.630 | 30.630 | 30.630 | 30.630 | 0 |
| 2022-02-14 | 28.860 | 28.860 | 28.860 | 28.860 | 28.860 | 0 |
| 2022-02-11 | 29.490 | 29.490 | 29.490 | 29.490 | 29.490 | 0 |
| 2022-02-10 | 31.140 | 31.140 | 31.140 | 31.140 | 31.140 | 0 |
| 2022-02-09 | 31.650 | 31.650 | 31.650 | 31.650 | 31.650 | 0 |
| 2022-02-08 | 30.450 | 30.450 | 30.450 | 30.450 | 30.450 | 0 |
| 2022-02-07 | 29.190 | 29.190 | 29.190 | 29.190 | 29.190 | 0 |
| 2022-02-04 | 29.550 | 29.550 | 29.550 | 29.550 | 29.550 | 0 |
| 2022-02-03 | 28.290 | 28.290 | 28.290 | 28.290 | 28.290 | 0 |
| 2022-02-02 | 29.610 | 29.610 | 29.610 | 29.610 | 29.610 | 0 |
| 2022-02-01 | 29.680 | 29.680 | 29.680 | 29.680 | 29.680 | 0 |
← NewerPage 20 of 20 · 1,179 trading days
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.