Ambarella, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 63.120 | 65.960 | 61.950 | 65.320 | 65.320 | 2,133 |
| 2026-10-22 | 64.310 | 65.140 | 62.150 | 62.600 | 62.600 | 743 |
| 2026-10-21 | 64.200 | 69.360 | 62.400 | 67.190 | 67.190 | 2,626 |
| 2026-10-20 | 62.700 | 64.200 | 61.000 | 63.790 | 63.790 | 5,716 |
| 2026-10-19 | 64.360 | 64.360 | 61.710 | 62.570 | 62.570 | 1,150 |
| 2026-10-16 | 63.470 | 63.500 | 60.490 | 62.950 | 62.950 | 6,598 |
| 2026-10-15 | 60.440 | 61.990 | 59.000 | 60.970 | 60.970 | 4,301 |
| 2026-10-14 | 64.620 | 65.480 | 61.512 | 61.680 | 61.680 | 7,650 |
| 2026-10-13 | 64.290 | 64.940 | 62.000 | 64.360 | 64.360 | 1,043 |
| 2026-10-12 | 66.300 | 68.270 | 63.890 | 64.390 | 64.390 | 2,863 |
| 2026-10-09 | 65.770 | 66.690 | 62.350 | 66.070 | 66.070 | 5,659 |
| 2026-10-08 | 65.130 | 65.130 | 60.830 | 62.340 | 62.340 | 3,223 |
| 2026-10-07 | 66.000 | 67.990 | 65.380 | 65.640 | 65.640 | 838 |
| 2026-10-06 | 68.130 | 70.530 | 67.110 | 68.660 | 68.660 | 8,783 |
| 2026-10-05 | 68.950 | 70.320 | 67.000 | 68.210 | 68.210 | 4,244 |
| 2026-10-02 | 71.000 | 73.430 | 68.391 | 68.880 | 68.880 | 2,705 |
| 2026-10-01 | 71.380 | 71.380 | 68.470 | 69.900 | 69.900 | 1,708 |
| 2026-09-30 | 70.880 | 70.880 | 67.730 | 69.820 | 69.820 | 692 |
| 2026-09-29 | 68.410 | 70.000 | 67.700 | 68.640 | 68.640 | 2,069 |
| 2026-09-28 | 71.580 | 72.680 | 68.070 | 69.480 | 69.480 | 2,218 |
| 2026-09-25 | 71.990 | 74.880 | 69.750 | 73.650 | 73.650 | 4,819 |
| 2026-09-24 | 68.200 | 70.970 | 65.040 | 70.700 | 70.700 | 4,273 |
| 2026-09-23 | 68.310 | 69.130 | 63.640 | 66.530 | 66.530 | 4,776 |
| 2026-09-22 | 68.780 | 69.960 | 67.500 | 68.290 | 68.290 | 2,441 |
| 2026-09-21 | 67.850 | 69.380 | 66.650 | 68.410 | 68.410 | 3,044 |
| 2026-09-18 | 69.000 | 69.000 | 65.160 | 65.530 | 65.530 | 1,413 |
| 2026-09-17 | 64.500 | 68.822 | 63.280 | 68.770 | 68.770 | 4,281 |
| 2026-09-16 | 64.760 | 66.800 | 63.250 | 63.550 | 63.550 | 4,264 |
| 2026-09-15 | 63.860 | 67.672 | 63.860 | 65.790 | 65.790 | 9,470 |
| 2026-09-14 | 66.080 | 66.430 | 63.250 | 64.600 | 64.600 | 15,799 |
| 2026-09-11 | 67.810 | 70.000 | 66.660 | 68.640 | 68.640 | 5,728 |
| 2026-09-10 | 69.000 | 69.070 | 65.000 | 68.490 | 68.490 | 6,554 |
| 2026-09-09 | 64.680 | 70.940 | 62.500 | 67.050 | 67.050 | 20,041 |
| 2026-09-08 | 64.460 | 66.410 | 61.780 | 66.230 | 66.230 | 4,948 |
| 2026-09-04 | 61.940 | 65.550 | 58.050 | 63.720 | 63.720 | 25,088 |
| 2026-09-03 | 68.160 | 68.800 | 65.020 | 65.410 | 65.410 | 5,490 |
| 2026-09-02 | 69.360 | 70.000 | 66.000 | 66.650 | 66.650 | 7,430 |
| 2026-09-01 | 69.580 | 71.210 | 66.790 | 67.390 | 67.390 | 599 |
| 2026-08-31 | 70.000 | 73.000 | 69.500 | 69.730 | 69.730 | 692 |
| 2026-08-28 | 70.500 | 72.870 | 68.200 | 70.210 | 70.210 | 3,228 |
| 2026-08-27 | 71.000 | 73.000 | 70.340 | 71.090 | 71.090 | 1,371 |
| 2026-08-26 | 71.200 | 71.860 | 69.000 | 69.650 | 69.650 | 1,659 |
| 2026-08-25 | 71.550 | 73.870 | 69.370 | 70.220 | 70.220 | 1,110 |
| 2026-08-24 | 71.280 | 73.730 | 69.690 | 70.320 | 70.320 | 1,208 |
| 2026-08-21 | 73.640 | 74.720 | 71.400 | 73.620 | 73.620 | 843 |
| 2026-08-20 | 75.340 | 75.420 | 72.290 | 73.220 | 73.220 | 813 |
| 2026-08-19 | 77.780 | 77.780 | 71.730 | 74.990 | 74.990 | 2,627 |
| 2026-08-18 | 78.000 | 78.000 | 74.600 | 75.300 | 75.300 | 3,428 |
| 2026-08-17 | 84.670 | 84.670 | 78.000 | 78.500 | 78.500 | 2,849 |
| 2026-08-14 | 82.010 | 83.670 | 80.710 | 81.510 | 81.510 | 869 |
| 2026-08-13 | 84.940 | 84.940 | 81.250 | 82.130 | 82.130 | 865 |
| 2026-08-12 | 83.520 | 88.000 | 82.100 | 83.510 | 83.510 | 1,419 |
| 2026-08-11 | 82.690 | 85.440 | 81.630 | 82.840 | 82.840 | 1,663 |
| 2026-08-10 | 87.000 | 89.150 | 83.040 | 83.790 | 83.790 | 1,571 |
| 2026-08-07 | 86.230 | 89.313 | 84.210 | 87.850 | 87.850 | 4,643 |
| 2026-08-06 | 81.000 | 85.974 | 80.000 | 83.980 | 83.980 | 3,462 |
| 2026-08-05 | 81.260 | 84.180 | 79.300 | 82.915 | 82.915 | 3,458 |
| 2026-08-04 | 85.340 | 85.850 | 81.000 | 82.050 | 82.050 | 3,093 |
| 2026-08-03 | 86.710 | 88.370 | 81.940 | 83.760 | 83.760 | 6,013 |
| 2026-07-31 | 76.600 | 91.480 | 74.050 | 87.200 | 87.200 | 13,898 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.