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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2024	59.06	60.28	60.28	60.85	58.09	516,572
November 05, 2024	56.82	56.7	56.7	57.82	56.24	351,985
November 04, 2024	57.36	58.22	58.22	58.22	56.99	38,744
November 01, 2024	56.54	57.87	57.87	58.47	56.54	284,176
October 31, 2024	58.99	56.19	56.19	58.99	56.16	288,984
October 30, 2024	60.24	59.22	59.22	60.89	59.11	285,300
October 29, 2024	58.99	61.53	61.53	61.67	58.89	345,718
October 28, 2024	57.73	59.33	59.33	60	57.52	281,900
October 25, 2024	57.77	57.75	57.75	58.84	57.5	279,100
October 24, 2024	58.44	56.67	56.67	58.64	56.41	73,007
October 23, 2024	57.28	57.88	57.88	58.94	56.99	374,407
October 22, 2024	57.01	57.37	57.37	57.79	56.6	184,175
October 21, 2024	57.53	57.26	57.26	58	55.87	299,250
October 18, 2024	58.09	58.26	58.26	59.11	57.46	287,340
October 17, 2024	58.96	57.49	57.49	58.96	57.09	330,300
October 16, 2024	58.59	57.28	57.28	58.61	56.83	216,900
October 15, 2024	60.35	57.79	57.79	60.98	57.64	397,300
October 14, 2024	60.17	60.09	60.09	61.11	59.99	260,200
October 11, 2024	58	59.64	59.64	60.31	57.78	295,092
October 10, 2024	57.89	58.82	58.82	59.43	57.6	357,246
October 09, 2024	57.24	59.01	59.01	59.01	56.91	595,519
October 08, 2024	55.63	56.84	56.84	57.07	55.3	339,508
October 07, 2024	55.62	55.78	55.78	56.55	54.94	282,000
October 04, 2024	58.27	56.2	56.2	58.7	55.93	411,548
October 03, 2024	55.81	57.17	57.17	58.05	55.81	494,100
October 02, 2024	54.33	56.47	56.47	57.08	53.85	564,300
October 01, 2024	56.27	54.22	54.22	56.27	53.45	451,400
September 30, 2024	55.78	56.41	56.41	56.77	55.32	427,300
September 27, 2024	57.45	56.44	56.44	57.99	56.05	301,817
September 26, 2024	55.99	57.08	57.08	57.48	54.31	462,832
September 25, 2024	53.71	53.87	53.87	55.34	53.57	314,065
September 24, 2024	54.81	54.27	54.27	55.69	53.87	421,808
September 23, 2024	54.49	54.11	54.11	55.01	53.93	291,608
September 20, 2024	54.92	54.4	54.4	55.22	53.55	753,150
September 19, 2024	55.61	55.77	55.77	56.11	54.89	443,651
September 18, 2024	54.41	55	55	55.86	53.41	219,442
September 17, 2024	53.69	54.32	54.32	55.43	53.6	579,179
September 16, 2024	52.78	53.36	53.36	53.58	51.92	493,000
September 13, 2024	53.33	53.42	53.42	54.82	53.25	451,100
September 12, 2024	52.41	52.83	52.83	52.84	51.24	390,279
September 11, 2024	50.91	52.39	52.39	52.47	49.49	518,731
September 10, 2024	51.55	50.83	50.83	51.69	50.65	483,682
September 09, 2024	52.09	51.58	51.58	53.46	51.29	528,543
September 06, 2024	53.51	52.05	52.05	53.86	51.8	802,909
September 05, 2024	54.6	54.09	54.09	55.6	53.82	768,107
September 04, 2024	54.98	55.06	55.06	56.9	54.5	439,727
September 03, 2024	58.35	55.54	55.54	58.94	55.34	592,000
August 30, 2024	59.99	59.7	59.7	60.5	58.77	917,700
August 29, 2024	59	59.28	59.28	59.82	56.57	1.53M
August 28, 2024	63.5	58.4	58.4	63.98	57	5.48M
August 27, 2024	50.85	52.79	52.79	53.36	50.61	2.28M
August 26, 2024	50.9	51.15	51.15	51.75	49.49	915,210
August 23, 2024	49.4	49.87	49.87	50.76	48.8	711,600
August 22, 2024	50.06	48.26	48.26	50.23	48.01	267,071
August 21, 2024	48.66	49.83	49.83	50.01	48.48	403,435
August 20, 2024	48.55	48.16	48.16	48.75	47.92	347,082
August 19, 2024	47.4	48.91	48.91	48.92	46.69	302,115
August 16, 2024	46.86	47.57	47.57	48.23	46.32	307,074
August 15, 2024	46.81	47.51	47.51	48.23	46.61	650,291
August 14, 2024	46.36	45.16	45.16	46.46	44.66	319,168

Ambarella, Inc. (AMBA) NASDAQ