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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	63.6	60.23	60.23	64.8	59.11	899,054
February 02, 2026	63.18	62.88	62.88	65.57	62.55	844,600
January 30, 2026	64.24	64.04	64.04	65.44	63.08	871,023
January 29, 2026	66.33	65.9	65.9	66.83	63.86	548,536
January 28, 2026	67.44	66.69	66.69	69.05	66.66	433,886
January 27, 2026	67.96	66.35	66.35	68.06	66.24	466,594
January 26, 2026	66.78	67.04	67.04	68.7	66.49	449,700
January 23, 2026	68.81	67.19	67.19	68.96	66.74	452,331
January 22, 2026	69.76	69.07	69.07	71.38	68.91	724,225
January 21, 2026	67.1	68.57	68.57	69.6	65.95	961,380
January 20, 2026	66.75	65.74	65.74	67.69	65.24	746,434
January 16, 2026	66.62	68.73	68.73	70.77	66.05	1.52M
January 15, 2026	66.44	64.6	64.6	66.84	64.32	1.24M
January 14, 2026	65.54	64.8	64.8	65.99	64	1.07M
January 13, 2026	68.87	65.64	65.64	69.05	65.51	1.7M
January 12, 2026	68.13	68.57	68.57	68.75	66.7	1.68M
January 09, 2026	71	69.25	69.25	71.5	69.04	1.79M
January 08, 2026	70.03	70.78	70.78	71.53	68.48	1.21M
January 07, 2026	79.81	70.54	70.54	79.81	70.19	2.38M
January 06, 2026	79.19	80.64	80.64	81.35	77.14	1.02M
January 05, 2026	76.96	77.11	77.11	77.82	73.78	1.47M
January 02, 2026	72.83	75.16	75.16	76	72.83	938,723
December 31, 2025	69.98	70.84	70.84	71.37	69.98	514,400
December 30, 2025	71.36	69.77	69.77	71.42	69.69	483,214
December 29, 2025	70.4	70.07	70.07	71.45	69.79	604,849
December 26, 2025	72.15	71.4	71.4	72.34	71.11	399,699
December 24, 2025	71.98	71.75	71.75	72.41	71.39	318,736
December 23, 2025	72.77	71.98	71.98	73.33	71.53	651,906
December 22, 2025	73.5	72.82	72.82	74.58	72.61	650,874
December 19, 2025	70.54	72.52	72.52	72.57	70.44	1.01M
December 18, 2025	72.67	70.46	70.46	73.13	70.27	540,933
December 17, 2025	72.86	69.98	69.98	73.68	69.62	566,792
December 16, 2025	72.43	71.98	71.98	73.33	71.2	704,193
December 15, 2025	75.96	73.8	73.8	76.89	73.44	557,715
December 12, 2025	77.82	75.28	75.28	79.5	74.52	733,323
December 11, 2025	78.26	79.14	79.14	79.4	74.8	759,800
December 10, 2025	78.36	79.02	79.02	79.95	77.63	750,115
December 09, 2025	76.15	78.25	78.25	78.8	76.01	771,914
December 08, 2025	75.45	76.69	76.69	78.2	74.5	1.04M
December 05, 2025	72.46	74.1	74.1	75.4	71.69	1.04M
December 04, 2025	70	71.06	71.06	71.43	69.29	959,470
December 03, 2025	71.65	70.11	70.11	71.65	68.79	1.61M
December 02, 2025	72	71.09	71.09	73.46	70.7	1.62M
December 01, 2025	72.5	70.92	70.92	73.29	69.8	1.3M
November 28, 2025	75.01	74.18	74.18	75.23	72.77	939,543
November 26, 2025	79.97	73.89	73.89	80.43	73.68	4.42M
November 25, 2025	87.62	90.97	90.97	91.18	84.7	1.7M
November 24, 2025	86.11	89.57	89.57	90.67	85.45	1.14M
November 21, 2025	83.51	86.14	86.14	87.29	80.31	966,234
November 20, 2025	90.62	83.32	83.32	92.79	83.17	1.08M
November 19, 2025	83.2	87.44	87.44	89.14	83.09	857,342
November 18, 2025	82.08	83.09	83.09	84.62	81.5	576,747
November 17, 2025	86.22	84.06	84.06	88.75	83.06	798,650
November 14, 2025	85.98	87.84	87.84	89.53	85.5	700,503
November 13, 2025	93.17	88.75	88.75	94.5	87.09	1.01M
November 12, 2025	94.68	95.51	95.51	96.69	93	880,300
November 11, 2025	92.65	93.53	93.53	95.72	92.04	809,400
November 10, 2025	92.34	94.42	94.42	95.58	91.75	871,300
November 07, 2025	87.01	89.67	89.67	89.82	82.92	931,146
November 06, 2025	87	90.62	90.62	94.79	86.53	1.48M

Ambarella, Inc. (AMBA) NASDAQ