Ambarella, Inc. (AMBA) NASDAQ

52.39

+0.1(+0.19%)

Updated at March 16 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	53.08	52.39	52.39	53.44	52.2	844,031
March 13, 2026	52.94	52.29	52.29	53.49	51.66	630,001
March 12, 2026	52.9	52.42	52.42	54.18	52.1	748,003
March 11, 2026	53.84	54	54	54.62	53.47	635,320
March 10, 2026	53.25	54	54	55.56	52.74	744,295
March 09, 2026	50.9	53.26	53.26	53.57	49.89	1.03M
March 06, 2026	53.6	52.38	52.38	54.72	52.32	959,336
March 05, 2026	55.49	55.41	55.41	56.9	54.56	622,999
March 04, 2026	58.09	56.55	56.55	58.5	56.52	789,583
March 03, 2026	58.06	57.45	57.45	59.13	56.93	988,607
March 02, 2026	57.9	61.04	61.04	62.06	56.31	1.39M
February 27, 2026	61.05	60.34	60.34	62	56.06	4.39M
February 26, 2026	70.62	70.9	70.9	72.31	69.25	1.49M
February 25, 2026	72.46	70.29	70.29	72.73	69.07	691,300
February 24, 2026	68.11	71.21	71.21	71.43	68.06	806,131
February 23, 2026	67.62	67.13	67.13	68.11	65.94	687,334
February 20, 2026	65.69	68.01	0	68.57	65.59	896,789
February 19, 2026	65.39	66.23	0	66.29	64	495,889
February 18, 2026	66.01	65.86	0	66.5	65.1	533,067
February 17, 2026	65.33	65.79	0	66.96	64.01	368,324
February 13, 2026	64.88	66.21	0	67.22	63.86	487,800
February 12, 2026	67.02	65.92	0	67.26	63.77	817,100
February 11, 2026	67.99	66.87	0	68	65.19	725,037
February 10, 2026	65.74	66.26	0	68.3	65.45	634,410
February 09, 2026	63	65.25	0	65.3	61.51	653,906
February 06, 2026	61.1	63.64	0	64.09	60.83	705,653
February 05, 2026	59.74	59.45	0	60.68	58.58	688,383
February 04, 2026	60.2	60.75	0	62.31	59.23	801,385
February 03, 2026	63.6	60.23	0	64.8	59.11	903,300
February 02, 2026	63.18	62.88	0	65.57	62.55	844,600
January 30, 2026	64.24	64.04	0	65.44	63.08	872,200
January 29, 2026	66.33	65.9	0	66.83	63.86	548,536
January 28, 2026	67.44	66.69	0	69.05	66.66	434,823
January 27, 2026	67.96	66.35	0	68.06	66.24	466,594
January 26, 2026	66.78	67.04	0	68.7	66.49	449,700
January 23, 2026	68.81	67.19	0	68.96	66.74	545,397
January 22, 2026	69.95	69.07	0	71.4	68.91	740,300
January 21, 2026	67.1	68.57	0	69.6	65.95	961,380
January 20, 2026	66.75	65.74	0	67.69	65.24	746,434
January 16, 2026	66.62	68.73	0	70.77	66.05	1.52M
January 15, 2026	66.44	64.6	0	66.84	64.32	1.25M
January 14, 2026	65.54	64.8	0	65.99	64	1.07M
January 13, 2026	68.87	65.64	0	69.05	65.51	1.7M
January 12, 2026	68.13	68.57	0	68.75	66.7	1.68M
January 09, 2026	71	69.25	0	71.5	69.04	1.79M
January 08, 2026	70.03	70.78	0	71.53	68.48	1.21M
January 07, 2026	79.81	70.54	0	79.81	70.19	2.38M
January 06, 2026	79.19	80.64	0	81.35	77.14	1.02M
January 05, 2026	76.96	77.11	0	77.82	73.78	1.47M
January 02, 2026	72.83	75.16	0	76	72.83	938,723
December 31, 2025	69.98	70.84	0	71.37	69.98	514,400
December 30, 2025	71.36	69.77	0	71.42	69.69	483,214
December 29, 2025	70.4	70.07	0	71.45	69.79	604,849
December 26, 2025	72.15	71.4	0	72.34	71.11	426,700
December 24, 2025	71.98	71.75	0	72.41	71.39	318,736
December 23, 2025	72.77	71.98	0	73.33	71.53	651,906
December 22, 2025	73.5	72.82	0	74.58	72.61	650,874
December 19, 2025	70.54	72.52	0	72.57	70.44	1.01M
December 18, 2025	72.67	70.46	0	73.13	70.27	540,933
December 17, 2025	72.86	69.98	0	73.68	69.62	566,792