Ambarella, Inc. - AMBA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	52.69	53.59	53.59	54.15	52.32	984,541
June 05, 2025	53.75	51.71	51.71	54.07	51.46	1.25M
June 04, 2025	54.5	53.54	53.54	55.49	52.5	1.09M
June 03, 2025	53.14	53.87	53.87	54.76	52.78	1.28M
June 02, 2025	52.6	53.16	53.16	53.36	51.49	1.67M
May 30, 2025	59.1	52.64	52.64	59.56	50.5	4.46M
May 29, 2025	63.64	62	62	63.64	61.2	1.59M
May 28, 2025	63	62.4	62.4	63.62	61.92	659,332
May 27, 2025	63.62	62.48	62.48	63.73	62.02	830,200
May 23, 2025	60.88	62.11	62.11	62.56	60.88	478,896
May 22, 2025	63.43	63.14	63.14	64.61	62.61	684,426
May 21, 2025	63.2	63.59	63.59	66.31	62.92	1.08M
May 20, 2025	62.75	64.27	64.27	64.57	62.52	532,670
May 19, 2025	61.36	63.32	63.32	63.32	61.01	460,371
May 16, 2025	62.83	63.51	63.47	63.73	62.35	627,783
May 15, 2025	60.36	62.62	62.62	62.68	60	640,700
May 14, 2025	60.88	61.2	61.2	61.25	60.03	689,548
May 13, 2025	59.27	60.66	60.66	60.76	59	517,815
May 12, 2025	57.88	58.55	58.55	59.65	57.17	786,368
May 09, 2025	53.77	53.85	53.85	54.99	53.37	569,334
May 08, 2025	52.51	52.84	52.82	53.66	51.84	585,799
May 07, 2025	50.18	51.04	51.04	51.25	49.18	431,200
May 06, 2025	48.81	49.81	49.81	50.25	48.55	558,200
May 05, 2025	49.88	50.14	50.14	50.82	49.6	331,608
May 02, 2025	49.48	50.43	50.43	50.64	49.3	539,695
May 01, 2025	48.95	48.57	48.57	49.22	48.25	273,399
April 30, 2025	45.78	47.99	47.94	48.13	45.2	459,887
April 29, 2025	46.79	47.14	47.14	47.81	46.75	401,028
April 28, 2025	47.28	47.29	47.29	48.28	46.36	354,200
April 25, 2025	46.28	47.57	47.57	47.79	46.22	362,206
April 24, 2025	43.82	46.66	46.66	46.71	43.71	609,436
April 23, 2025	43.9	43.02	43.02	45.32	42.97	905,996
April 22, 2025	42.38	40.95	40.95	43	40.81	1.87M
April 21, 2025	42.23	41.46	41.46	42.39	41.01	1.11M
April 17, 2025	43.17	43.11	43.11	43.5	42	446,323
April 16, 2025	42.9	43.6	43.6	43.94	41.87	627,601
April 15, 2025	44.8	45.13	45.13	45.98	44.65	443,688
April 14, 2025	45.81	44.8	44.8	46.95	43.83	574,700
April 11, 2025	43.62	44.03	44.03	44.38	42.5	639,787
April 10, 2025	45.07	43.62	43.62	45.51	42.43	981,850
April 09, 2025	40.76	48.01	48.01	48.69	39.77	1.37M
April 08, 2025	43.46	40.3	40.3	44.42	39.36	933,214
April 07, 2025	39.96	41.67	41.67	45.33	38.86	1.35M
April 04, 2025	43.25	41.94	41.94	43.94	39.9	1.06M
April 03, 2025	47.74	45.29	45.29	48.25	44.67	1.13M
April 02, 2025	49.17	51.39	51.39	52.23	49.17	424,014
April 01, 2025	50.35	50.46	50.46	50.66	48.88	431,037
March 31, 2025	49.37	50.33	50.33	50.78	48.2	592,622
March 28, 2025	52.18	50.61	50.61	52.4	50.09	364,544
March 27, 2025	53.24	52.69	52.69	53.35	52.04	526,600
March 26, 2025	55.46	53.94	53.94	55.46	53.31	440,235
March 25, 2025	55.5	55.75	55.75	56.21	55.16	408,055
March 24, 2025	55.6	55.61	55.61	56.64	55.34	531,822
March 21, 2025	53.29	54.26	54.26	54.74	52.9	1.18M
March 20, 2025	54.55	54.64	54.64	55.99	54.4	475,500
March 19, 2025	53.95	55.15	55.15	56.2	53.54	655,443
March 18, 2025	55.16	53.79	53.79	55.54	53.36	806,500
March 17, 2025	54.64	56.04	56.04	56.6	54.33	788,900
March 14, 2025	53.7	54.78	54.78	54.93	53.16	851,782
March 13, 2025	52	52.2	52.2	54	51.73	950,745

Ambarella, Inc. (AMBA) NASDAQ