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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2024	57.53	57.26	57.26	58	55.87	299,250
October 18, 2024	58.09	58.26	58.26	59.11	57.46	287,340
October 17, 2024	58.96	57.49	57.49	58.96	57.09	330,300
October 16, 2024	58.59	57.28	57.28	58.61	56.83	216,900
October 15, 2024	60.35	57.79	57.79	60.98	57.64	397,300
October 14, 2024	60.17	60.09	60.09	61.11	59.99	260,200
October 11, 2024	58	59.64	59.64	60.31	57.78	295,092
October 10, 2024	57.89	58.82	58.82	59.43	57.6	357,246
October 09, 2024	57.24	59.01	59.01	59.01	56.91	595,519
October 08, 2024	55.63	56.84	56.84	57.07	55.3	339,508
October 07, 2024	55.62	55.78	55.78	56.55	54.94	282,000
October 04, 2024	58.27	56.2	56.2	58.7	55.93	411,548
October 03, 2024	55.81	57.17	57.17	58.05	55.81	494,100
October 02, 2024	54.33	56.47	56.47	57.08	53.85	564,300
October 01, 2024	56.27	54.22	54.22	56.27	53.45	451,400
September 30, 2024	55.78	56.41	56.41	56.77	55.32	427,300
September 27, 2024	57.45	56.44	56.44	57.99	56.05	301,817
September 26, 2024	55.99	57.08	57.08	57.48	54.31	462,832
September 25, 2024	53.71	53.87	53.87	55.34	53.57	314,065
September 24, 2024	54.81	54.27	54.27	55.69	53.87	421,808
September 23, 2024	54.49	54.11	54.11	55.01	53.93	291,608
September 20, 2024	54.92	54.4	54.4	55.22	53.55	753,150
September 19, 2024	55.61	55.77	55.77	56.11	54.89	443,651
September 18, 2024	54.41	55	55	55.86	53.41	219,442
September 17, 2024	53.69	54.32	54.32	55.43	53.6	579,179
September 16, 2024	52.78	53.36	53.36	53.58	51.92	493,000
September 13, 2024	53.33	53.42	53.42	54.82	53.25	451,100
September 12, 2024	52.41	52.83	52.83	52.84	51.24	390,279
September 11, 2024	50.91	52.39	52.39	52.47	49.49	518,731
September 10, 2024	51.55	50.83	50.83	51.69	50.65	483,682

Ambarella, Inc. (AMBA) NASDAQ