Ambarella, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 69.440 | 73.610 | 69.345 | 73.140 | 73.140 | 5,925 |
| 2026-07-29 | 66.190 | 71.000 | 60.600 | 70.870 | 70.870 | 15,807 |
| 2026-07-28 | 66.720 | 69.790 | 64.000 | 67.650 | 67.650 | 2,822 |
| 2026-07-27 | 68.160 | 72.340 | 63.200 | 65.960 | 65.960 | 5,631 |
| 2026-07-24 | 69.240 | 70.860 | 67.000 | 67.800 | 67.800 | 1,498 |
| 2026-07-23 | 71.000 | 71.000 | 66.300 | 68.620 | 68.620 | 2,849 |
| 2026-07-22 | 68.580 | 72.420 | 68.410 | 69.720 | 69.720 | 1,599 |
| 2026-07-21 | 67.690 | 70.500 | 67.230 | 69.640 | 69.640 | 3,554 |
| 2026-07-20 | 64.170 | 65.630 | 61.620 | 63.790 | 63.790 | 4,703 |
| 2026-07-17 | 61.410 | 64.250 | 58.680 | 63.360 | 63.360 | 8,847 |
| 2026-07-16 | 69.000 | 69.150 | 61.890 | 62.630 | 62.630 | 7,677 |
| 2026-07-15 | 75.630 | 75.630 | 65.650 | 68.750 | 68.750 | 3,114 |
| 2026-07-14 | 72.000 | 75.000 | 70.500 | 73.020 | 73.020 | 5,882 |
| 2026-07-13 | 77.000 | 77.770 | 72.000 | 72.140 | 72.140 | 5,726 |
| 2026-07-10 | 77.790 | 79.430 | 76.010 | 76.950 | 76.950 | 7,994 |
| 2026-07-09 | 77.300 | 80.160 | 74.800 | 78.650 | 78.650 | 4,920 |
| 2026-07-08 | 72.540 | 76.810 | 67.050 | 75.540 | 75.540 | 4,762 |
| 2026-07-07 | 78.000 | 79.330 | 71.250 | 72.940 | 72.940 | 8,565 |
| 2026-07-06 | 82.000 | 88.440 | 79.000 | 81.670 | 81.670 | 8,488 |
| 2026-07-03 | 79.030 | 79.030 | 79.030 | 79.030 | 79.030 | 0 |
| 2026-07-02 | 86.400 | 91.340 | 78.310 | 79.030 | 79.030 | 10,304 |
| 2026-07-01 | 86.960 | 94.000 | 81.030 | 90.810 | 90.810 | 24,640 |
| 2026-06-30 | 69.000 | 88.464 | 66.690 | 87.640 | 87.640 | 29,785 |
| 2026-06-29 | 64.260 | 66.499 | 60.200 | 66.250 | 66.250 | 5,597 |
| 2026-06-26 | 62.050 | 63.400 | 60.500 | 62.060 | 62.060 | 2,985 |
| 2026-06-25 | 65.320 | 66.700 | 61.020 | 64.150 | 64.150 | 7,702 |
| 2026-06-24 | 65.780 | 68.390 | 62.400 | 62.500 | 62.500 | 7,818 |
| 2026-06-23 | 69.800 | 71.630 | 65.000 | 66.490 | 66.490 | 13,489 |
| 2026-06-22 | 70.280 | 72.110 | 68.880 | 70.620 | 70.620 | 6,210 |
| 2026-06-19 | 69.250 | 69.250 | 69.250 | 69.250 | 69.250 | 0 |
| 2026-06-18 | 70.000 | 70.000 | 66.240 | 69.250 | 69.250 | 5,915 |
| 2026-06-17 | 69.230 | 69.800 | 65.860 | 66.540 | 66.540 | 3,962 |
| 2026-06-16 | 70.290 | 71.160 | 67.420 | 68.200 | 68.200 | 5,302 |
| 2026-06-15 | 70.040 | 72.540 | 69.530 | 70.340 | 70.340 | 8,435 |
| 2026-06-12 | 66.190 | 68.350 | 63.710 | 67.930 | 67.930 | 9,310 |
| 2026-06-11 | 65.520 | 65.520 | 62.000 | 64.410 | 64.410 | 4,397 |
| 2026-06-10 | 66.000 | 67.440 | 62.850 | 63.530 | 63.530 | 6,520 |
| 2026-06-09 | 68.710 | 72.000 | 61.823 | 64.870 | 64.870 | 17,219 |
| 2026-06-08 | 64.790 | 68.950 | 64.110 | 68.800 | 68.800 | 7,852 |
| 2026-06-05 | 70.960 | 71.350 | 64.442 | 64.500 | 64.500 | 10,213 |
| 2026-06-04 | 72.200 | 73.480 | 68.570 | 73.320 | 73.320 | 19,936 |
| 2026-06-03 | 78.440 | 80.440 | 72.083 | 72.810 | 72.810 | 13,439 |
| 2026-06-02 | 75.370 | 81.530 | 74.000 | 77.570 | 77.570 | 10,549 |
| 2026-06-01 | 72.800 | 78.000 | 72.400 | 76.540 | 76.540 | 35,833 |
| 2026-05-29 | 88.430 | 92.990 | 71.780 | 72.750 | 72.750 | 47,779 |
| 2026-05-28 | 91.500 | 92.310 | 88.010 | 91.455 | 91.455 | 14,091 |
| 2026-05-27 | 95.150 | 96.990 | 88.290 | 88.560 | 88.560 | 15,234 |
| 2026-05-26 | 89.000 | 96.150 | 89.000 | 93.620 | 93.620 | 12,602 |
| 2026-05-22 | 85.010 | 89.260 | 83.900 | 88.600 | 88.600 | 4,853 |
| 2026-05-21 | 84.000 | 84.980 | 81.870 | 84.120 | 84.120 | 4,400 |
| 2026-05-20 | 76.690 | 83.420 | 76.690 | 82.900 | 82.900 | 3,690 |
| 2026-05-19 | 79.350 | 80.890 | 74.310 | 77.450 | 77.450 | 4,524 |
| 2026-05-18 | 80.860 | 83.000 | 78.360 | 78.950 | 78.950 | 5,899 |
| 2026-05-15 | 79.130 | 82.350 | 77.700 | 82.350 | 82.350 | 1,871 |
| 2026-05-14 | 81.920 | 84.960 | 79.953 | 81.610 | 81.610 | 4,805 |
| 2026-05-13 | 79.870 | 83.350 | 78.520 | 82.780 | 82.780 | 6,986 |
| 2026-05-12 | 79.180 | 80.000 | 74.920 | 78.000 | 78.000 | 3,159 |
| 2026-05-11 | 76.690 | 81.610 | 76.300 | 79.545 | 79.545 | 6,911 |
| 2026-05-08 | 75.910 | 77.000 | 73.770 | 76.220 | 76.220 | 4,051 |
| 2026-05-07 | 76.800 | 78.970 | 74.370 | 75.120 | 75.120 | 4,204 |
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.