Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	13.380	13.380	13.380	13.380	13.380	112
2026-01-29	13.540	13.670	13.540	13.670	13.670	43
2026-01-28	14.130	14.130	14.110	14.110	14.110	77
2026-01-27	13.960	13.960	13.960	13.960	13.960	108
2026-01-26	14.210	14.210	14.210	14.210	14.210	196
2026-01-23	14.260	14.260	14.120	14.120	14.120	32
2026-01-22	14.730	14.730	14.700	14.700	14.700	183
2026-01-21	14.720	14.730	14.720	14.730	14.730	190
2026-01-20	14.010	14.010	14.010	14.010	14.010	369
2026-01-19	15.020	15.020	14.430	14.430	14.430	4
2026-01-16	14.970	14.970	14.970	14.970	14.970	2,745
2026-01-15	13.910	13.910	13.910	13.910	13.910	28
2026-01-14	14.020	14.020	14.020	14.020	14.020	317
2026-01-13	14.510	14.510	14.240	14.240	14.240	41
2026-01-12	15.090	15.090	14.550	14.660	14.660	270
2026-01-09	14.920	15.180	14.920	15.090	15.090	198
2026-01-08	15.320	15.320	15.320	15.320	15.320	1,219
2026-01-07	15.220	15.300	15.220	15.300	15.300	890
2026-01-06	16.660	17.200	16.660	17.200	17.200	136
2026-01-05	16.420	16.660	16.020	16.660	16.660	479
2026-01-02	15.660	16.020	15.660	16.020	16.020	205
2025-12-30	15.520	15.520	15.520	15.520	15.520	279
2025-12-29	15.640	15.640	15.640	15.640	15.640	19
2025-12-26	15.920	15.920	15.920	15.920	15.920	134
2025-12-23	16.420	16.420	15.940	16.120	16.120	137
2025-12-22	16.520	16.520	16.520	16.520	16.520	53
2025-12-19	15.980	15.980	15.980	15.980	15.980	53
2025-12-18	15.620	15.620	15.620	15.620	15.620	100
2025-12-17	15.830	15.830	15.560	15.580	15.580	1,075
2025-12-16	15.660	15.660	15.660	15.660	15.660	8
2025-12-15	16.080	16.080	16.080	16.080	16.080	105
2025-12-12	16.140	16.140	16.140	16.140	16.140	213
2025-12-11	16.880	17.100	16.880	16.980	16.980	202
2025-12-10	17.100	17.100	16.980	16.980	16.980	219
2025-12-09	16.900	16.900	16.900	16.900	16.900	404
2025-12-08	16.180	16.820	16.160	16.640	16.640	246
2025-12-05	16.140	16.160	16.140	16.160	16.160	884
2025-12-04	15.030	15.030	15.030	15.030	15.030	57
2025-12-03	14.890	14.890	14.890	14.890	14.890	88
2025-12-02	15.360	15.360	15.360	15.360	15.360	399
2025-12-01	15.770	15.770	15.300	15.300	15.300	105
2025-11-28	15.770	15.770	15.770	15.770	15.770	1,769
2025-11-27	15.750	15.750	15.750	15.750	15.750	0
2025-11-26	15.750	15.750	15.750	15.750	15.750	10
2025-11-25	18.640	18.640	18.640	18.640	18.640	42
2025-11-24	18.750	18.960	18.750	18.960	18.960	381
2025-11-21	18.210	18.760	18.210	18.760	18.760	494
2025-11-19	18.200	18.660	18.200	18.660	18.660	1,094
2025-11-18	17.900	17.900	17.900	17.900	17.900	196
2025-11-17	18.000	18.100	18.000	18.000	18.000	1,147
2025-11-14	18.520	18.520	18.520	18.520	18.520	239
2025-11-13	19.240	19.240	18.720	18.720	18.720	156
2025-11-12	19.900	19.900	19.900	19.900	19.900	52
2025-11-11	19.840	19.840	19.840	19.840	19.840	81
2025-11-10	19.540	20.300	19.540	20.000	20.000	221
2025-11-07	17.940	18.520	17.940	18.520	18.520	507
2025-11-06	19.660	19.700	19.660	19.700	19.700	216
2025-11-05	17.870	18.420	17.870	18.420	18.420	127
2025-11-04	17.960	17.960	17.720	17.720	17.720	171
2025-11-03	18.520	18.520	18.520	18.520	18.520	152

← NewerPage 4 of 5 · 249 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.