Ambarella, Inc. - 0YU1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	90.21	85.61	85.76	90.21	82.86	1,595
November 06, 2025	88.57	92.58	92.58	94.64	86.62	5,136
November 05, 2025	82.38	85.51	85.51	85.71	82.22	844
November 04, 2025	80.35	81.89	81.89	84.48	80.35	672
November 03, 2025	87	86.76	86.76	87.77	85.3	1,005
October 31, 2025	85.78	86.48	86.48	87.39	84.49	600
October 30, 2025	85.49	85.06	85.06	86.83	83.57	627
October 29, 2025	87.45	84.87	84.87	87.98	84.86	1,275
October 28, 2025	85.74	86.92	86.92	87.4	85.4	666
October 27, 2025	87.49	87.49	87.49	88.26	86.8	985
October 24, 2025	85.87	85.91	85.91	86.34	83.74	1,047
October 23, 2025	80.44	82.22	82.22	82.42	79.18	1,198
October 22, 2025	81.23	79.35	79.35	82.6	78.58	883
October 21, 2025	84.48	83.41	83.41	84.89	83.41	430
October 20, 2025	83	84.67	84.35	85.7	83	2,096
October 17, 2025	80.4	82.61	82.61	84.12	80.4	1,459
October 16, 2025	85.25	84.5	84.5	88.42	84.25	4,222
October 15, 2025	83	82.88	82.88	85	81.9	991
October 14, 2025	79.26	82	82	82.1	77.58	1,456
October 13, 2025	76.99	80.75	80.88	81.17	75.8	7,177
October 10, 2025	84.28	77.8	77.8	84.52	74.77	2,848
October 09, 2025	84.9	84	84	84.98	83.03	1,580
October 08, 2025	81.34	84.48	84.48	84.52	81.23	1,082
October 07, 2025	85.98	80.79	80.79	86.47	80.79	1,289
October 06, 2025	85.59	86.67	86.67	87	84.75	1,362
October 03, 2025	87.15	84.57	84.57	87.47	84.26	445
October 02, 2025	86.5	86.31	86.31	86.81	84.91	986
October 01, 2025	81.16	83.19	83.19	84.73	81.16	136
September 30, 2025	83.76	81.34	81.34	83.98	81.34	2,384
September 29, 2025	83.91	84.76	84.76	85.24	83.02	635
September 26, 2025	83.42	82.78	82.88	83.64	82.6	250
September 25, 2025	84.01	82.17	81.95	84.01	81.5	394
September 24, 2025	86.67	83.94	83.94	86.91	83.94	760
September 23, 2025	89.24	85.73	85.73	89.24	85.73	875
September 22, 2025	83.35	88.18	88.18	88.18	83	1,987
September 19, 2025	82.62	83.78	83.78	83.96	82.01	389
September 18, 2025	81.7	81.81	81.81	82.92	80.88	2,188
September 17, 2025	79.08	80.46	80.46	81.17	78.92	491
September 16, 2025	80.8	78.79	78.79	81.17	78.49	1,221
September 15, 2025	81	81.93	80.98	82.63	80.43	2,497
September 12, 2025	83.37	80.54	80.54	83.37	80.53	285
September 11, 2025	84.5	82.87	82.87	84.5	82.87	180
September 10, 2025	85	83.85	83.85	86.68	83.4	2,211
September 09, 2025	83.19	84.03	84.03	84.43	83	1,252
September 08, 2025	83.45	83	83	84.99	82.73	1,157
September 05, 2025	82.59	82.24	81.62	83.08	81.5	607
September 04, 2025	79.28	79.67	79.67	79.67	78.36	304
September 03, 2025	81	78.58	78.58	81	78.58	567
September 02, 2025	78	76.06	76.06	80.08	75.94	3,690
August 29, 2025	84	85	85	93.23	80.82	26,270
August 28, 2025	73.16	72.28	72.28	73.31	71.57	1,819
August 27, 2025	69.95	72.22	72.22	72.5	69.95	523
August 26, 2025	70.46	71.12	71.12	71.74	70.46	47
August 22, 2025	66.62	70.46	70.46	70.75	65.18	4,655
August 21, 2025	64.85	65.32	65.32	65.95	64.2	295
August 20, 2025	65.49	64.37	64.37	65.91	63.35	813
August 19, 2025	69	66.38	66.38	69	66.38	579
August 18, 2025	67	68.24	67.96	68.24	66.6	435
August 15, 2025	68.5	66.97	66.97	68.6	66.45	63
August 14, 2025	67.76	67.28	67.28	68.66	67.24	212

Ambarella, Inc. (0YU1.L) LSE