Ambarella, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 63.000 | 65.190 | 61.180 | 65.090 | 65.090 | 991 |
| 2026-02-06 | 60.170 | 63.210 | 60.000 | 63.210 | 63.210 | 479 |
| 2026-02-05 | 59.010 | 61.380 | 58.340 | 59.450 | 59.450 | 1,819 |
| 2026-02-04 | 60.230 | 62.730 | 59.000 | 59.780 | 59.780 | 1,786 |
| 2026-02-03 | 63.500 | 65.000 | 59.210 | 59.460 | 59.460 | 1,119 |
| 2026-02-02 | 61.300 | 65.600 | 61.300 | 64.270 | 64.270 | 2,772 |
| 2026-01-30 | 63.900 | 65.990 | 63.000 | 64.557 | 64.557 | 3,273 |
| 2026-01-29 | 67.200 | 67.350 | 63.800 | 65.500 | 65.500 | 1,919 |
| 2026-01-28 | 67.200 | 69.120 | 66.350 | 67.510 | 67.510 | 2,830 |
| 2026-01-27 | 68.000 | 68.000 | 66.376 | 66.687 | 66.687 | 1,318 |
| 2026-01-26 | 67.100 | 68.540 | 66.450 | 67.000 | 67.000 | 1,158 |
| 2026-01-23 | 68.130 | 69.120 | 67.050 | 67.160 | 67.160 | 719 |
| 2026-01-22 | 70.000 | 71.348 | 69.323 | 70.058 | 70.058 | 1,520 |
| 2026-01-21 | 67.100 | 69.010 | 65.950 | 67.754 | 67.754 | 1,184 |
| 2026-01-20 | 67.000 | 67.600 | 65.740 | 65.740 | 65.740 | 1,925 |
| 2026-01-19 | 69.760 | 69.760 | 69.760 | 69.760 | 69.760 | 0 |
| 2026-01-16 | 66.385 | 70.770 | 66.160 | 69.760 | 69.760 | 1,948 |
| 2026-01-15 | 66.440 | 66.890 | 65.455 | 65.766 | 65.766 | 1,578 |
| 2026-01-14 | 65.010 | 65.770 | 64.086 | 64.929 | 64.929 | 1,537 |
| 2026-01-13 | 67.410 | 68.990 | 66.615 | 66.764 | 66.764 | 2,709 |
| 2026-01-12 | 68.400 | 68.690 | 66.840 | 68.260 | 68.260 | 2,874 |
| 2026-01-09 | 72.000 | 72.000 | 69.460 | 70.650 | 70.650 | 2,295 |
| 2026-01-08 | 70.390 | 71.231 | 68.500 | 70.800 | 70.800 | 2,368 |
| 2026-01-07 | 81.950 | 81.950 | 70.403 | 70.771 | 70.771 | 6,062 |
| 2026-01-06 | 78.520 | 79.500 | 77.500 | 79.493 | 79.493 | 719 |
| 2026-01-05 | 76.200 | 77.620 | 74.165 | 74.165 | 74.165 | 1,766 |
| 2026-01-02 | 73.908 | 75.250 | 72.500 | 73.678 | 73.678 | 1,980 |
| 2025-12-31 | 69.980 | 71.340 | 69.700 | 71.340 | 71.340 | 1,259 |
| 2025-12-30 | 71.360 | 71.980 | 70.330 | 70.400 | 70.400 | 470 |
| 2025-12-29 | 71.400 | 71.400 | 69.920 | 70.493 | 70.493 | 202 |
| 2025-12-24 | 72.500 | 72.500 | 71.460 | 71.760 | 71.760 | 460 |
| 2025-12-23 | 74.990 | 74.990 | 71.636 | 72.595 | 72.595 | 932 |
| 2025-12-22 | 73.500 | 74.432 | 72.800 | 73.790 | 73.790 | 266 |
| 2025-12-19 | 70.510 | 72.182 | 70.300 | 71.940 | 71.940 | 773 |
| 2025-12-18 | 71.500 | 72.870 | 70.990 | 71.267 | 71.267 | 1,898 |
| 2025-12-17 | 72.860 | 73.240 | 70.410 | 70.410 | 70.410 | 824 |
| 2025-12-16 | 72.615 | 73.480 | 71.250 | 71.939 | 71.939 | 444 |
| 2025-12-15 | 76.180 | 76.180 | 73.906 | 74.419 | 74.419 | 111 |
| 2025-12-12 | 77.820 | 79.490 | 75.140 | 75.490 | 75.490 | 444 |
| 2025-12-11 | 78.059 | 78.560 | 74.800 | 78.280 | 78.280 | 1,083 |
| 2025-12-10 | 78.328 | 79.470 | 77.760 | 79.300 | 79.300 | 2,264 |
| 2025-12-09 | 76.405 | 78.440 | 76.010 | 77.780 | 77.780 | 1,095 |
| 2025-12-08 | 75.200 | 78.010 | 74.500 | 77.249 | 77.249 | 2,057 |
| 2025-12-05 | 71.500 | 75.258 | 71.180 | 74.590 | 74.590 | 1,912 |
| 2025-12-04 | 70.000 | 71.200 | 69.476 | 70.933 | 70.933 | 1,207 |
| 2025-12-03 | 71.650 | 71.650 | 68.810 | 70.299 | 70.299 | 1,596 |
| 2025-12-02 | 72.000 | 73.500 | 71.150 | 72.577 | 72.577 | 1,201 |
← NewerPage 4 of 4 · 227 trading days
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.