Ambarella, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 75.250 | 77.500 | 72.490 | 76.230 | 76.230 | 6,192 |
| 2026-05-05 | 71.000 | 73.490 | 70.640 | 72.770 | 72.770 | 1,474 |
| 2026-05-04 | 72.600 | 74.920 | 69.475 | 71.950 | 71.950 | 3,025 |
| 2026-05-01 | 67.020 | 70.500 | 67.020 | 70.130 | 70.130 | 4,081 |
| 2026-04-30 | 65.750 | 69.330 | 63.910 | 68.750 | 68.750 | 6,826 |
| 2026-04-29 | 64.490 | 65.880 | 63.420 | 64.897 | 64.897 | 9,929 |
| 2026-04-28 | 63.500 | 64.530 | 61.560 | 63.170 | 63.170 | 1,614 |
| 2026-04-27 | 68.430 | 68.430 | 64.272 | 64.500 | 64.500 | 10,172 |
| 2026-04-24 | 61.000 | 67.060 | 61.000 | 66.990 | 66.990 | 3,117 |
| 2026-04-23 | 60.350 | 62.340 | 58.320 | 60.045 | 60.045 | 5,581 |
| 2026-04-22 | 61.440 | 61.500 | 60.000 | 61.073 | 61.073 | 4,623 |
| 2026-04-21 | 59.430 | 61.110 | 59.110 | 60.090 | 60.090 | 3,290 |
| 2026-04-20 | 56.720 | 59.550 | 55.000 | 58.647 | 58.647 | 1,558 |
| 2026-04-17 | 55.950 | 59.980 | 55.950 | 58.151 | 58.151 | 3,585 |
| 2026-04-16 | 58.810 | 58.810 | 56.960 | 57.260 | 57.260 | 1,422 |
| 2026-04-15 | 56.700 | 57.580 | 56.000 | 56.756 | 56.756 | 619 |
| 2026-04-14 | 55.700 | 56.180 | 54.060 | 55.810 | 55.810 | 1,045 |
| 2026-04-13 | 52.780 | 54.010 | 52.250 | 53.765 | 53.765 | 1,035 |
| 2026-04-10 | 53.000 | 54.990 | 53.000 | 53.640 | 53.640 | 6,436 |
| 2026-04-09 | 53.280 | 54.270 | 52.500 | 53.460 | 53.460 | 701 |
| 2026-04-08 | 55.010 | 55.550 | 52.460 | 53.100 | 53.100 | 2,293 |
| 2026-04-07 | 51.000 | 51.900 | 50.000 | 51.010 | 51.010 | 1,609 |
| 2026-04-02 | 48.780 | 51.410 | 48.780 | 50.680 | 50.680 | 100 |
| 2026-04-01 | 52.800 | 53.900 | 51.180 | 51.250 | 51.250 | 411 |
| 2026-03-31 | 51.190 | 51.190 | 48.880 | 50.670 | 50.670 | 1,092 |
| 2026-03-30 | 49.930 | 52.580 | 48.330 | 48.480 | 48.480 | 1,122 |
| 2026-03-27 | 53.230 | 53.510 | 49.980 | 50.290 | 50.290 | 2,620 |
| 2026-03-26 | 53.800 | 54.240 | 51.900 | 52.990 | 52.990 | 272 |
| 2026-03-25 | 55.000 | 57.500 | 53.810 | 53.955 | 53.955 | 569 |
| 2026-03-24 | 54.900 | 55.740 | 53.380 | 54.650 | 54.650 | 378 |
| 2026-03-23 | 52.770 | 56.871 | 52.510 | 55.410 | 55.410 | 561 |
| 2026-03-20 | 54.000 | 56.000 | 53.510 | 53.580 | 53.580 | 1,438 |
| 2026-03-19 | 54.280 | 56.500 | 51.900 | 56.500 | 56.500 | 495 |
| 2026-03-18 | 54.030 | 54.887 | 52.100 | 53.830 | 53.830 | 596 |
| 2026-03-17 | 52.990 | 53.890 | 52.000 | 52.930 | 52.930 | 558 |
| 2026-03-16 | 54.730 | 54.760 | 52.470 | 53.033 | 53.033 | 647 |
| 2026-03-13 | 53.440 | 53.990 | 51.673 | 52.300 | 52.300 | 1,148 |
| 2026-03-12 | 53.000 | 55.100 | 52.040 | 52.508 | 52.508 | 614 |
| 2026-03-11 | 55.220 | 55.220 | 53.520 | 54.140 | 54.140 | 249 |
| 2026-03-10 | 53.260 | 55.315 | 53.000 | 54.310 | 54.310 | 887 |
| 2026-03-09 | 49.900 | 52.300 | 49.600 | 51.715 | 51.715 | 2,297 |
| 2026-03-06 | 56.000 | 56.000 | 53.270 | 53.420 | 53.420 | 1,100 |
| 2026-03-05 | 56.130 | 56.890 | 54.590 | 55.300 | 55.300 | 905 |
| 2026-03-04 | 56.360 | 58.850 | 55.780 | 57.370 | 57.370 | 2,877 |
| 2026-03-03 | 60.980 | 60.980 | 57.000 | 58.550 | 58.550 | 6,010 |
| 2026-03-02 | 58.020 | 62.002 | 56.560 | 60.810 | 60.810 | 2,424 |
| 2026-02-27 | 62.450 | 65.000 | 56.110 | 58.450 | 58.450 | 18,162 |
| 2026-02-26 | 70.370 | 72.300 | 69.370 | 70.500 | 70.500 | 3,020 |
| 2026-02-25 | 69.060 | 72.990 | 69.060 | 70.330 | 70.330 | 2,060 |
| 2026-02-24 | 68.110 | 71.407 | 67.000 | 70.080 | 70.080 | 2,739 |
| 2026-02-23 | 68.000 | 68.840 | 66.050 | 66.690 | 66.690 | 622 |
| 2026-02-20 | 66.490 | 68.600 | 65.100 | 68.242 | 68.242 | 609 |
| 2026-02-19 | 65.000 | 66.000 | 63.979 | 64.970 | 64.970 | 343 |
| 2026-02-18 | 65.500 | 66.670 | 65.000 | 66.040 | 66.040 | 379 |
| 2026-02-17 | 66.000 | 66.850 | 64.100 | 66.590 | 66.590 | 1,695 |
| 2026-02-16 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 0 |
| 2026-02-13 | 66.580 | 66.910 | 63.500 | 66.600 | 66.600 | 272 |
| 2026-02-12 | 67.730 | 67.730 | 63.770 | 64.780 | 64.780 | 1,468 |
| 2026-02-11 | 66.000 | 68.160 | 65.645 | 66.340 | 66.340 | 336 |
| 2026-02-10 | 65.990 | 68.176 | 65.150 | 66.950 | 66.950 | 1,478 |
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.