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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	82.47	86.5	86.5	87.07	82.38	296,266
November 04, 2025	81.89	81.97	81.97	84.56	81.26	424,026
November 03, 2025	87	85.28	85.28	87.77	85.13	471,500
October 31, 2025	85.78	85.23	85.15	87.38	84.31	305,795
October 30, 2025	85.49	84.68	84.68	86.5	83.57	419,673
October 29, 2025	87.17	86	86	87.97	84.81	326,123
October 28, 2025	86.41	86.3	86.3	87.49	84.99	283,256
October 27, 2025	87.35	86.54	86.54	88.34	86.47	452,668
October 24, 2025	85.88	85.63	85.63	86.5	83.22	411,000
October 23, 2025	80.44	83.45	83.45	83.59	78.31	289,253
October 22, 2025	81.5	79.79	79.79	81.89	78.31	461,200
October 21, 2025	84	83.18	83.18	84.98	82.84	212,563
October 20, 2025	84.16	84.48	84.48	86	83.73	271,656
October 17, 2025	83	82.68	82.68	84.5	81.61	373,665
October 16, 2025	85.32	84.09	84.09	88.49	83.5	710,400
October 15, 2025	83.14	83.27	83.27	84.18	81.5	372,982
October 14, 2025	78.64	81.14	81.14	82.31	77.77	510,719
October 13, 2025	76.21	80.95	80.95	81.39	76.13	939,738
October 10, 2025	83.95	72.88	72.88	84.66	72.58	1.48M
October 09, 2025	84.9	84.28	84.28	85.1	82.92	262,105
October 08, 2025	81.75	85.03	85.03	85.28	81.33	401,018
October 07, 2025	85.98	81.58	81.58	86.6	80.66	503,941
October 06, 2025	85.59	85.29	85.29	87.1	84.5	452,400
October 03, 2025	87.03	84.16	84.16	87.49	84.01	463,164
October 02, 2025	86.5	86.12	86.12	86.99	84.49	467,454
October 01, 2025	81.16	85.08	85.08	85.97	81.16	590,938
September 30, 2025	82.83	82.52	82.52	84.01	81.22	469,300
September 29, 2025	84.06	82.83	82.83	85.15	82.29	434,043
September 26, 2025	83.42	83.28	83.28	84.06	82.1	361,557
September 25, 2025	82.9	83.4	83.4	84.06	81.93	357,388
September 24, 2025	87	84.68	84.68	87	83.63	519,900
September 23, 2025	89	87.03	87.03	89.24	85.6	544,340
September 22, 2025	83.35	88.81	88.81	89.29	82.84	1.18M
September 19, 2025	82.62	82.93	82.93	84.06	81.8	1.65M
September 18, 2025	82.3	82.64	82.64	83.12	81	1.9M
September 17, 2025	79.08	79.68	79.68	81.2	78.64	794,270
September 16, 2025	80.8	79.14	79.14	81.16	78.42	589,858
September 15, 2025	80.55	80.77	80.77	82.74	80.02	487,600
September 12, 2025	83.08	80.37	80.37	83.1	79.87	478,685
September 11, 2025	83.94	83.14	83.14	84.49	82.4	549,322

Ambarella, Inc. (AMBA) NASDAQ