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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	90.71	88.19	88.19	92.2	85.38	1,326
November 19, 2025	84.51	87.28	87.28	87.28	84.02	486
November 18, 2025	82.08	83.81	83.81	84.19	81.5	1,274
November 17, 2025	86.22	84.87	84.87	88.61	84.87	1,178
November 14, 2025	83.12	86.87	86.87	89.28	83.12	1,759
November 13, 2025	94	87.58	87.58	94.5	87.29	1,912
November 12, 2025	94.8	94.84	94.84	96.6	93.05	289
November 11, 2025	93.7	95.65	95.65	95.65	92.04	1,679
November 10, 2025	92.5	94.35	94.35	95.17	91.55	820
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

Ambarella, Inc. (0YU1.L) LSE