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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	79.41	80.79	80.79	81.17	78.68	573,079
January 16, 2025	77.23	78.18	78.18	78.97	75.91	683,495
January 15, 2025	75.9	76.16	76.16	77.62	75.44	637,927
January 14, 2025	75.68	73.9	73.9	75.9	72.38	581,257
January 13, 2025	73.5	74.53	74.53	74.82	73.03	409,153
January 10, 2025	74.12	75.67	75.67	76.79	73.7	808,636
January 08, 2025	73.48	75.26	75.26	75.9	73.36	255,394
January 07, 2025	78.73	74.32	74.32	80.18	73.04	1.21M
January 06, 2025	79.15	78.18	78.18	81.06	77.54	982,882
January 03, 2025	75.06	77.54	77.54	78.74	75.06	935,728
January 02, 2025	73.32	74.1	74.1	76.29	73	504,937
December 31, 2024	72.2	72.74	72.74	73.6	71.81	422,211
December 30, 2024	72.1	72.22	72.22	72.58	70.72	116,099
December 27, 2024	74.89	73.51	73.51	74.96	72.16	356,881
December 26, 2024	73.8	75.08	75.08	75.59	72.94	267,618
December 24, 2024	73.45	74.05	74.05	74.65	72.52	226,107
December 23, 2024	71.49	73.19	73.19	73.33	71.26	440,841
December 20, 2024	67.69	70.93	70.93	71.47	67.13	1.32M
December 19, 2024	69.85	68.64	68.64	70.71	68.12	479,481
December 18, 2024	74.23	69.75	69.75	75.68	68.35	551,738
December 17, 2024	75.32	73.83	73.83	75.5	72.92	487,500
December 16, 2024	74	76.22	76.22	77.28	73.3	1.12M
December 13, 2024	73.63	72.53	72.53	75.28	70.93	511,964
December 12, 2024	71.78	73.09	73.09	73.78	71.27	353,542
December 11, 2024	73.47	72.31	72.31	74.48	71.2	578,082
December 10, 2024	74.51	72.22	72.22	74.7	71.17	573,298
December 09, 2024	72.32	74.73	74.73	77.08	72	901,559
December 06, 2024	69.51	71.7	71.7	71.93	68.97	526,609
December 05, 2024	71.15	69.32	69.32	71.38	68.84	545,600
December 04, 2024	72.31	71.08	71.08	73.05	70.64	709,045
December 03, 2024	69.15	71.84	71.84	73.29	69.15	1.24M
December 02, 2024	70.63	70.17	70.17	71.83	69.03	1.06M
November 29, 2024	73.38	71.55	71.55	73.93	71	989,300
November 27, 2024	79.78	71.82	71.82	81.32	71.18	4.39M
November 26, 2024	68.06	68.41	68.41	69.55	66.99	1.73M
November 25, 2024	64.5	67.29	67.29	68.06	64.5	1.09M
November 22, 2024	61.43	63.62	63.62	63.82	61.39	498,723
November 21, 2024	60	61.3	61.3	61.84	59.07	397,272
November 20, 2024	58.66	58.49	58.49	59.21	58.26	12,583
November 19, 2024	56.78	59.03	59.03	59.14	56.78	306,478
November 18, 2024	57.48	57.44	57.44	59.25	56.6	350,838
November 15, 2024	57.9	56.92	56.92	57.9	56.4	315,595
November 14, 2024	58.56	58.46	58.46	59.25	57.94	210,694
November 13, 2024	59.64	58.22	58.22	60.19	57.96	242,500
November 12, 2024	60.9	59.71	59.71	62.15	59.25	300,200
November 11, 2024	61.68	61.66	61.66	62	59.89	405,322
November 08, 2024	61.19	61.67	61.67	62.41	60.52	405,048
November 07, 2024	60.85	61.45	61.45	62.06	60.46	382,000
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

Ambarella, Inc. (AMBA) NASDAQ