Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.660	13.660	13.510	13.510	13.510	156
2026-04-29	13.130	13.130	13.130	13.130	13.130	8
2026-04-28	12.710	12.710	12.710	12.710	12.710	280
2026-04-27	13.330	13.380	12.760	12.760	12.760	178
2026-04-24	13.330	13.330	13.330	13.330	13.330	287
2026-04-23	12.210	12.210	12.210	12.210	12.210	149
2026-04-22	11.870	12.060	11.870	12.060	12.060	164
2026-04-20	11.600	11.790	11.600	11.790	11.790	13
2026-04-17	11.600	11.600	11.600	11.600	11.600	1,637
2026-04-16	11.500	11.500	11.370	11.370	11.370	4
2026-04-15	11.530	11.530	11.330	11.380	11.380	116
2026-04-14	10.830	11.320	10.830	11.320	11.320	42
2026-04-13	11.990	11.990	10.600	10.830	10.830	68
2026-04-10	10.650	10.650	10.650	10.650	10.650	33
2026-04-09	10.850	10.850	10.850	10.850	10.850	19
2026-04-08	10.970	10.970	10.970	10.970	10.970	116
2026-04-07	10.440	10.440	10.440	10.440	10.440	67
2026-04-06	10.510	10.540	10.510	10.540	10.540	129
2026-04-02	10.510	10.510	10.510	10.510	10.510	137
2026-04-01	10.490	10.490	10.490	10.490	10.490	25
2026-03-31	10.620	10.620	10.620	10.620	10.620	156
2026-03-30	10.630	10.630	10.210	10.210	10.210	55
2026-03-27	11.010	11.010	10.470	10.470	10.470	61
2026-03-26	11.170	11.170	11.170	11.170	11.170	113
2026-03-25	11.310	11.310	11.200	11.200	11.200	78
2026-03-24	11.510	11.510	11.510	11.510	11.510	8
2026-03-23	11.570	11.570	11.570	11.570	11.570	78
2026-03-20	11.530	11.530	11.370	11.370	11.370	264
2026-03-19	11.690	11.690	11.690	11.690	11.690	200
2026-03-18	11.190	11.190	11.190	11.190	11.190	60
2026-03-17	11.020	11.020	11.020	11.020	11.020	260
2026-03-16	11.000	11.100	11.000	11.000	11.000	40
2026-03-13	11.000	11.000	11.000	11.000	11.000	1
2026-03-12	11.040	11.040	10.880	10.880	10.880	110
2026-03-11	11.200	11.200	11.200	11.200	11.200	172
2026-03-10	11.280	11.280	11.210	11.210	11.210	57
2026-03-09	10.720	10.800	10.650	10.750	10.750	54
2026-03-06	11.690	11.690	11.230	11.230	11.230	256
2026-03-05	11.960	11.960	11.620	11.620	11.620	140
2026-03-04	11.980	11.990	11.980	11.990	11.990	297
2026-03-03	12.350	12.350	12.350	12.350	12.350	155
2026-03-02	12.380	12.850	12.380	12.710	12.710	821
2026-02-27	12.380	12.380	12.380	12.380	12.380	104
2026-02-26	14.490	14.490	14.490	14.490	14.490	198
2026-02-25	14.290	14.290	14.260	14.260	14.260	318
2026-02-24	14.560	14.560	14.560	14.560	14.560	165
2026-02-23	13.740	13.740	13.720	13.720	13.720	121
2026-02-20	13.640	14.010	13.610	14.010	14.010	7
2026-02-19	13.420	13.700	13.420	13.700	13.700	588
2026-02-18	13.910	13.910	13.720	13.850	13.850	59
2026-02-13	13.810	13.810	13.810	13.810	13.810	129
2026-02-12	13.430	13.430	13.430	13.430	13.430	38
2026-02-11	13.720	13.720	13.720	13.720	13.720	229
2026-02-10	13.530	13.910	13.530	13.910	13.910	91
2026-02-09	13.470	13.470	13.470	13.470	13.470	361
2026-02-06	13.120	13.120	13.120	13.120	13.120	52
2026-02-05	12.910	12.910	12.330	12.410	12.410	352
2026-02-04	12.910	12.910	12.910	12.910	12.910	61
2026-02-03	12.480	12.480	12.480	12.480	12.480	313
2026-02-02	13.380	13.380	13.200	13.200	13.200	117

← NewerPage 3 of 20 · 1,177 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.