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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 12, 2025	51.28	52	52	52.76	50.99	932,681
March 11, 2025	49.1	49.62	49.62	50.5	47.62	1.5M
March 10, 2025	51.72	48.94	48.94	51.76	48.62	1.02M
March 07, 2025	53.69	53.07	53.07	54.8	51.53	848,271
March 06, 2025	53.77	53.52	53.52	56.07	52.89	926,144
March 05, 2025	55.7	56.15	56.15	56.2	53.75	1.4M
March 04, 2025	55.56	55.35	55.35	56.93	53.57	2.12M
March 03, 2025	62.19	56.81	56.81	62.21	56.55	1.56M
February 28, 2025	62.42	61.43	61.43	63.22	60.05	1.96M
February 27, 2025	81.11	62.83	62.83	81.21	62.81	5.01M
February 26, 2025	74.35	75.81	75.81	77.11	74.35	1.43M
February 25, 2025	75.2	73.63	73.63	75.79	72.69	795,711
February 24, 2025	78.9	75.84	75.84	79	75.07	696,136
February 21, 2025	82.35	78.2	78.2	82.57	77.69	526,793
February 20, 2025	82.88	81.27	81.27	84	79.59	675,616
February 19, 2025	82.14	82.94	82.94	83.16	80.56	666,400
February 18, 2025	77.99	82.17	82.17	82.35	77.55	1.11M
February 14, 2025	76.38	77.81	77.81	77.88	75.77	387,776
February 13, 2025	74.92	76.35	76.35	76.61	74.6	343,262
February 12, 2025	70.98	74.38	74.38	74.44	70.98	449,238
February 11, 2025	75.49	73.29	73.29	77.17	73.21	659,986
February 10, 2025	76.14	76.8	76.8	77.94	75.79	486,750
February 07, 2025	79	75.72	75.72	79.03	74.98	435,516
February 06, 2025	78.13	78.64	78.64	79.22	77.81	389,575
February 05, 2025	76.68	78.76	78.76	79.65	75.58	669,700
February 04, 2025	75.25	76.43	76.43	76.98	75.02	539,005
February 03, 2025	73.78	75.31	75.31	76.69	73.46	450,200
January 31, 2025	78.3	76.72	76.72	79.79	76.18	518,500
January 30, 2025	77.1	78.15	78.15	79.1	76.24	500,873
January 29, 2025	73.8	75.86	75.86	76.76	73.35	706,353
January 28, 2025	73.81	73.53	73.53	74.62	72.14	487,507

Ambarella, Inc. (AMBA) NASDAQ