Ambarella, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.560	13.560	13.560	13.560	13.560	438
2026-07-23	13.630	14.040	13.630	14.040	14.040	246
2026-07-22	14.440	14.440	13.820	13.820	13.820	631
2026-07-21	13.890	14.290	13.890	14.290	14.290	1,936
2026-07-20	12.860	13.280	12.860	12.970	12.970	12,281
2026-07-17	12.500	12.690	12.240	12.690	12.690	1,568
2026-07-16	13.000	13.000	12.800	12.840	12.840	4,697
2026-07-15	14.500	14.500	13.900	13.960	13.960	108
2026-07-14	14.860	14.860	14.800	14.800	14.800	719
2026-07-13	14.860	14.860	14.860	14.860	14.860	102
2026-07-10	16.000	16.160	15.760	15.760	15.760	1,106
2026-07-09	15.400	15.980	15.400	15.980	15.980	8,367
2026-07-08	15.000	15.550	15.000	15.550	15.550	9,181
2026-07-07	15.380	15.380	14.680	14.680	14.680	8,825
2026-07-06	16.520	16.520	16.520	16.520	16.520	1,049
2026-07-03	16.020	16.020	16.020	16.020	16.020	0
2026-07-02	18.200	18.200	16.000	16.020	16.020	289
2026-07-01	17.680	19.020	17.000	18.460	18.460	3,449
2026-06-30	14.200	17.900	14.200	17.770	17.770	1,424
2026-06-29	13.180	13.860	13.180	13.860	13.860	574
2026-06-26	12.760	12.780	12.760	12.780	12.780	523
2026-06-25	13.220	13.310	13.220	13.310	13.310	793
2026-06-24	13.350	13.380	13.350	13.380	13.380	548
2026-06-23	14.190	14.190	13.610	13.610	13.610	554
2026-06-22	14.300	14.300	14.300	14.300	14.300	281
2026-06-19	14.300	14.300	14.300	14.300	14.300	320
2026-06-18	14.250	14.350	14.240	14.240	14.240	446
2026-06-17	13.670	13.670	13.670	13.670	13.670	782
2026-06-16	13.840	13.840	13.840	13.840	13.840	108
2026-06-15	14.060	14.170	14.060	14.170	14.170	369
2026-06-12	13.660	13.750	13.660	13.750	13.750	151
2026-06-11	13.020	13.020	12.910	12.910	12.910	22
2026-06-10	14.070	14.070	14.070	14.070	14.070	331
2026-06-09	14.500	14.500	14.070	14.070	14.070	17
2026-06-08	13.150	14.410	13.150	14.410	14.410	818
2026-06-05	14.240	14.240	13.150	13.150	13.150	809
2026-06-03	14.900	14.900	14.900	14.900	14.900	302
2026-06-02	16.150	16.150	15.540	15.540	15.540	352
2026-06-01	15.200	15.410	15.050	15.250	15.250	5,889
2026-05-29	18.920	18.920	14.500	14.540	14.540	5,330
2026-05-28	18.160	18.920	18.150	18.920	18.920	489
2026-05-27	19.500	19.620	17.960	18.150	18.150	9,306
2026-05-26	19.150	19.200	18.720	18.720	18.720	1,279
2026-05-25	17.860	17.930	17.860	17.930	17.930	205
2026-05-22	17.480	17.480	17.480	17.480	17.480	137
2026-05-21	16.640	16.640	16.640	16.640	16.640	369
2026-05-20	15.900	16.620	15.900	16.620	16.620	348
2026-05-19	15.570	15.620	15.570	15.620	15.620	700
2026-05-18	15.880	15.880	15.790	15.820	15.820	238
2026-05-15	16.520	16.520	16.520	16.520	16.520	205
2026-05-14	16.300	16.300	16.220	16.220	16.220	331
2026-05-13	16.440	16.440	16.440	16.440	16.440	117
2026-05-12	15.280	15.280	15.280	15.280	15.280	289
2026-05-11	15.650	15.650	15.650	15.650	15.650	40
2026-05-08	14.890	14.940	14.890	14.940	14.940	209
2026-05-07	14.660	14.660	14.660	14.660	14.660	92
2026-05-06	14.580	14.580	14.580	14.580	14.580	333
2026-05-05	14.200	14.510	14.200	14.510	14.510	369
2026-05-04	14.100	14.100	14.100	14.100	14.100	523
2026-04-30	13.660	13.660	13.510	13.510	13.510	156

← NewerPage 2 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.