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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.49	68.2	68.2	68.5	65.1	609
February 19, 2026	65	64.23	64.23	66	63.98	286
February 18, 2026	65.5	66.15	66.15	66.67	65	364
February 17, 2026	65.7	66.59	66.59	66.74	64.74	1,666
February 13, 2026	66.58	66.6	66.6	66.91	63.5	261
February 12, 2026	66.87	64.03	64.03	67.73	63.77	1,468
February 11, 2026	65.74	66.1	66.1	68	65.65	336
February 10, 2026	65.99	66.95	66.95	68.18	65.55	1,478
February 09, 2026	63	65.09	65.09	65.19	62.06	991
February 06, 2026	60.17	63.21	63.09	63.21	60	462
February 05, 2026	59.01	59.45	59.45	61.38	58.34	1,718
February 04, 2026	60.86	59.78	59.78	62.22	59	1,786
February 03, 2026	64.35	59.46	59.46	64.35	59.21	1,119
February 02, 2026	63.62	64.27	64.27	65.38	63	2,772
January 30, 2026	63	64.56	64.56	65.99	63	3,237
January 29, 2026	66.63	65.67	65.67	67	63.96	1,919
January 28, 2026	67.85	67.3	67.3	68.94	66.35	2,830
January 27, 2026	68	66.79	67.2	68	66.79	864
January 26, 2026	67.1	67	67	68.24	66.45	143
January 23, 2026	68.13	67.32	67.32	69.12	67.15	719
January 22, 2026	70	70.06	70.06	71.35	69.32	1,495
January 21, 2026	67.1	67.75	67.75	69.01	66.92	1,184
January 20, 2026	67	67.41	67.12	67.6	66.29	1,586
January 16, 2026	66.39	69.76	69.9	70.77	66.16	1,936
January 15, 2026	66.44	65.77	65.77	66.89	65.45	1,578
January 14, 2026	65.01	65.01	65.01	65.75	64.56	777
January 13, 2026	67.41	66.76	66.76	68.98	66.62	2,709
January 12, 2026	66.9	67.97	67.97	68.69	66.84	2,874
January 09, 2026	72	70.65	70.65	72	69.46	2,295
January 08, 2026	70.39	69.47	69.47	71.23	68.5	2,368
January 07, 2026	81.95	70.77	70.77	81.95	70.4	6,062
January 06, 2026	77.97	79.49	79.49	79.5	77.83	687
January 05, 2026	76.2	74.17	74.17	77.62	74.17	1,766
January 02, 2026	73.91	75.01	73.68	75.25	72.5	1,960
December 31, 2025	69.98	71.34	70.97	71.34	69.7	1,256
December 30, 2025	71.36	70.4	70.4	71.98	70.34	470
December 29, 2025	70.46	70.49	70.49	71.21	69.92	202
December 24, 2025	72.5	71.76	72.05	72.5	71.46	455
December 23, 2025	74.99	72.03	72.43	74.99	71.64	365
December 22, 2025	73.5	73.79	73.79	74.43	72.8	266
December 19, 2025	70.51	71.94	71.8	72.16	70.3	709
December 18, 2025	71.5	71.27	71.27	72.67	70.99	1,557
December 17, 2025	72.11	70.41	70.41	73.24	70.41	824
December 16, 2025	72.62	72.79	71.49	73.14	71.25	385
December 15, 2025	76.18	74.42	74.42	76.18	73.91	111
December 12, 2025	77.82	75.73	75.73	79	75.14	230
December 11, 2025	78.06	78.01	78.01	78.56	74.8	1,083
December 10, 2025	78.33	79.3	79.3	79.3	77.77	2,255
December 09, 2025	76.41	77.78	77.78	78.06	76.06	1,095
December 08, 2025	75.2	77.25	77.25	77.99	74.53	2,057
December 05, 2025	71.18	74.59	74.59	75.26	71.18	1,408
December 04, 2025	70	70.93	70.93	71.2	69.48	1,229
December 03, 2025	71.65	69.86	69.86	71.65	68.92	1,596
December 02, 2025	72	72.58	72.58	73.46	71.33	1,201
December 01, 2025	72.83	72.46	72.46	73.25	69.88	1,476
November 28, 2025	74.96	73.7	73.54	75.23	72.8	4,021
November 26, 2025	84.2	75.24	75.24	85.5	73.89	5,022
November 25, 2025	87.71	87.28	87.28	89.49	84.96	1,630
November 24, 2025	86.11	88.63	88.63	89.9	86.11	1,558
November 21, 2025	82.21	85.88	85.88	85.88	80.54	1,562

Ambarella, Inc. (0YU1.L) LSE