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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	68.13	69.99	69.99	70.06	67.8	572,829
July 25, 2025	67.6	67.32	67.32	68	66.6	372,574
July 24, 2025	68.11	67.75	67.75	68.3	66.74	296,540
July 23, 2025	68.24	67.97	67.97	68.29	66.29	733,429
July 22, 2025	69.89	68.12	68.12	70.78	67.84	560,481
July 21, 2025	69.35	69.75	69.75	70.77	69.13	478,928
July 18, 2025	71.14	69.38	69.38	71.14	69.34	590,380
July 17, 2025	68.25	70.48	70.48	71.43	67.5	754,487
July 16, 2025	66.47	67.74	67.74	68.46	65.97	577,692
July 15, 2025	67.46	66.58	66.58	68.3	66.51	703,814
July 14, 2025	65.91	66.24	66.24	67.22	63.39	790,235
July 11, 2025	66.48	66.88	66.88	68.16	65.9	497,490
July 10, 2025	68.09	67.46	67.47	68.62	66.78	586,476
July 09, 2025	67.11	68.02	68.02	68.22	66.62	505,188
July 08, 2025	66.51	66.81	66.81	67.94	66.1	563,869
July 07, 2025	66.4	65.57	65.57	66.79	65	569,867
July 03, 2025	66.59	67.32	67.32	68.15	65.55	512,300
July 02, 2025	64.25	66.18	66.18	66.24	63.9	648,084
July 01, 2025	65	64.44	64.44	65.46	62.77	1.01M
June 30, 2025	67.23	66.07	66.07	67.35	65.19	969,700
June 27, 2025	68.81	67.06	67.06	71.05	65.58	2.75M
June 26, 2025	65.8	69.3	69.3	69.45	64.76	2.15M
June 25, 2025	62.57	64.89	64.89	65.26	62.08	2.14M
June 24, 2025	53	62.19	62.19	62.26	52.5	4.8M
June 23, 2025	51.33	51.57	51.57	52.21	50.39	493,647
June 20, 2025	53.54	51.68	51.68	53.99	51.55	861,324
June 18, 2025	52.43	52.87	52.87	53.18	52.05	804,033
June 17, 2025	51.85	52.39	52.39	52.78	51.55	788,490
June 16, 2025	51.61	52.39	52.39	52.82	51.4	700,227

Ambarella, Inc. (AMBA) NASDAQ