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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	84	83.18	83.18	84.98	82.84	212,563
October 20, 2025	84.16	84.48	84.48	86	83.73	271,656
October 17, 2025	83	82.68	82.68	84.5	81.61	373,665
October 16, 2025	85.32	84.09	84.09	88.49	83.5	710,400
October 15, 2025	83.14	83.27	83.27	84.18	81.5	372,982
October 14, 2025	78.64	81.14	81.14	82.31	77.77	510,719
October 13, 2025	76.21	80.95	80.95	81.39	76.13	939,738
October 10, 2025	83.95	72.88	72.88	84.66	72.58	1.48M
October 09, 2025	84.9	84.28	84.28	85.1	82.92	262,105
October 08, 2025	81.75	85.03	85.03	85.28	81.33	401,018
October 07, 2025	85.98	81.58	81.58	86.6	80.66	503,941
October 06, 2025	85.59	85.29	85.29	87.1	84.5	452,400
October 03, 2025	87.03	84.16	84.16	87.49	84.01	463,164
October 02, 2025	86.5	86.12	86.12	86.99	84.49	467,454
October 01, 2025	81.16	85.08	85.08	85.97	81.16	590,938
September 30, 2025	82.83	82.52	82.52	84.01	81.22	469,300
September 29, 2025	84.06	82.83	82.83	85.15	82.29	434,043
September 26, 2025	83.42	83.28	83.28	84.06	82.1	361,557
September 25, 2025	82.9	83.4	83.4	84.06	81.93	357,388
September 24, 2025	87	84.68	84.68	87	83.63	519,900
September 23, 2025	89	87.03	87.03	89.24	85.6	544,340
September 22, 2025	83.35	88.81	88.81	89.29	82.84	1.18M
September 19, 2025	82.62	82.93	82.93	84.06	81.8	1.65M
September 18, 2025	82.3	82.64	82.64	83.12	81	1.9M
September 17, 2025	79.08	79.68	79.68	81.2	78.64	794,270
September 16, 2025	80.8	79.14	79.14	81.16	78.42	589,858
September 15, 2025	80.55	80.77	80.77	82.74	80.02	487,600
September 12, 2025	83.08	80.37	80.37	83.1	79.87	478,685
September 11, 2025	83.94	83.14	83.14	84.49	82.4	549,322
September 10, 2025	86.5	83.47	83.47	86.76	83	694,174
September 09, 2025	83.55	84.64	84.64	84.96	82.97	452,125
September 08, 2025	84.08	83.99	83.99	85.09	82.67	623,944
September 05, 2025	82.5	82.84	82.84	83.42	81.42	790,194
September 04, 2025	79.28	81.19	81.19	81.3	78.36	1.22M
September 03, 2025	80.77	79.32	79.32	81	78.31	911,330
September 02, 2025	79.53	80.07	80.07	80.5	75.57	2.2M
August 29, 2025	83.5	82.48	82.48	93.44	80.8	7.16M
August 28, 2025	72.5	70.63	70.63	73.6	70.47	2M
August 27, 2025	70.19	71.93	71.93	72.68	70.01	610,453
August 26, 2025	70.46	70.53	70.53	72.03	70.08	564,612
August 25, 2025	71.5	70.65	70.65	72	70.59	806,673
August 22, 2025	66.62	71.94	71.94	72	66.27	966,152
August 21, 2025	64.39	66.02	66.02	66.42	64.21	498,311
August 20, 2025	65.59	65.57	65.57	66.15	63.18	446,700
August 19, 2025	68.97	66.24	66.24	68.97	65.71	450,300
August 18, 2025	66.93	68.97	68.97	69.18	66.9	369,049
August 15, 2025	68.48	66.99	66.99	68.48	66.15	426,529
August 14, 2025	67.76	68.58	68.58	68.74	66.72	502,938
August 13, 2025	69.7	69.24	69.24	70.42	68.44	829,093
August 12, 2025	65	69.17	69.17	69.2	64.5	621,443
August 11, 2025	65.45	64.36	64.36	65.55	64.22	508,227
August 08, 2025	63.13	64.55	64.55	64.6	62.01	384,764
August 07, 2025	63.89	62.89	62.89	63.89	61.73	484,831
August 06, 2025	62.79	62.49	62.49	62.91	61.31	315,405
August 05, 2025	64.54	63.4	63.4	64.95	62.54	345,055
August 04, 2025	64.79	64.01	64.01	65.46	63.56	441,701
August 01, 2025	64	63.74	63.74	64.83	61.67	528,620
July 31, 2025	67.31	66.09	66.09	68.97	65.24	600,625
July 30, 2025	69.33	67.61	67.61	69.84	66.82	545,007
July 29, 2025	70.8	68.65	68.65	71.94	68.36	503,600

Ambarella, Inc. (AMBA) NASDAQ