Ambarella Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	57.88	59.65	57.17	58.55	58.55	8.73%	785,691
May 9, 2025	53.77	54.99	53.37	53.85	53.85	1.91%	569,334
May 8, 2025	52.24	53.66	51.76	52.84	52.84	3.53%	664,990
May 7, 2025	50.18	51.25	49.18	51.04	51.04	2.47%	431,157
May 6, 2025	48.81	50.25	48.55	49.81	49.81	-0.66%	558,189
May 5, 2025	49.88	50.82	49.60	50.14	50.14	-0.58%	331,608
May 2, 2025	49.48	50.64	49.30	50.43	50.43	4.71%	539,785
May 1, 2025	48.95	49.24	48.09	48.16	48.16	0.35%	432,594
Apr 30, 2025	45.78	48.13	45.20	47.99	47.99	1.80%	485,551
Apr 29, 2025	46.79	47.81	46.75	47.14	47.14	-0.32%	401,822
Apr 28, 2025	47.28	48.28	46.36	47.29	47.29	-0.59%	354,179
Apr 25, 2025	46.28	47.79	46.22	47.57	47.57	1.95%	362,206
Apr 24, 2025	43.82	46.71	43.71	46.66	46.66	8.46%	609,436
Apr 23, 2025	43.90	45.32	42.97	43.02	43.02	5.05%	906,244
Apr 22, 2025	42.38	43.00	40.81	40.95	40.95	-1.23%	1,880,673
Apr 21, 2025	42.23	42.39	41.01	41.46	41.46	-3.83%	1,109,849
Apr 17, 2025	43.17	43.50	42.00	43.11	43.11	-1.12%	446,400
Apr 16, 2025	42.90	43.94	41.87	43.60	43.60	-3.39%	627,919
Apr 15, 2025	44.80	45.98	44.65	45.13	45.13	0.74%	448,352
Apr 14, 2025	45.81	46.95	43.83	44.80	44.80	1.75%	574,698
Apr 11, 2025	43.62	44.38	42.50	44.03	44.03	0.94%	639,955
Apr 10, 2025	45.07	45.51	42.43	43.62	43.62	-9.14%	982,897
Apr 9, 2025	40.76	48.69	39.77	48.01	48.01	19.13%	1,366,703
Apr 8, 2025	43.46	44.42	39.36	40.30	40.30	-3.29%	933,214
Apr 7, 2025	39.96	45.33	38.86	41.67	41.67	-0.64%	1,351,455
Apr 4, 2025	43.25	43.94	39.90	41.94	41.94	-7.40%	1,062,236
Apr 3, 2025	47.74	48.25	44.67	45.29	45.29	-11.87%	1,129,544
Apr 2, 2025	49.17	52.23	49.17	51.39	51.39	1.84%	425,182
Apr 1, 2025	50.35	50.66	48.88	50.46	50.46	0.26%	431,037
Mar 31, 2025	49.37	50.78	48.20	50.33	50.33	-0.55%	592,622
Mar 28, 2025	52.18	52.40	50.09	50.61	50.61	-3.95%	364,826
Mar 27, 2025	53.24	53.35	52.04	52.69	52.69	-2.32%	526,576
Mar 26, 2025	55.46	55.46	53.31	53.94	53.94	-3.25%	440,235
Mar 25, 2025	55.50	56.22	55.16	55.75	55.75	0.25%	408,055
Mar 24, 2025	55.60	56.64	55.34	55.61	55.61	2.49%	531,822
Mar 21, 2025	53.29	54.74	52.90	54.26	54.26	-0.70%	1,185,704
Mar 20, 2025	54.55	55.99	54.40	54.64	54.64	-0.92%	475,471
Mar 19, 2025	53.95	56.20	53.54	55.15	55.15	2.53%	656,441
Mar 18, 2025	55.16	55.55	53.36	53.79	53.79	-4.01%	806,472
Mar 17, 2025	54.64	56.60	54.33	56.04	56.04	2.30%	788,876
Mar 14, 2025	53.70	54.93	53.16	54.78	54.78	4.94%	852,808
Mar 13, 2025	52.00	54.00	51.73	52.20	52.20	0.38%	950,745
Mar 12, 2025	51.28	52.76	50.99	52.00	52.00	4.80%	933,244
Mar 11, 2025	49.10	50.50	47.62	49.62	49.62	1.39%	1,495,018
Mar 10, 2025	51.72	51.76	48.62	48.94	48.94	-7.78%	1,016,289
Mar 7, 2025	53.69	54.80	51.53	53.07	53.07	-0.84%	993,384
Mar 6, 2025	53.77	56.07	52.89	53.52	53.52	-4.68%	926,144
Mar 5, 2025	55.70	56.20	53.75	56.15	56.15	1.45%	1,397,596
Mar 4, 2025	55.56	56.93	53.57	55.35	55.35	-2.57%	2,119,534
Mar 3, 2025	62.19	62.21	56.55	56.81	56.81	-7.52%	1,556,889