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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ambarella, Inc. (0YU1.L) LSE