Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.720	18.720	18.360	18.360	18.360	112
2025-10-30	18.280	18.280	18.280	18.280	18.280	128
2025-10-29	18.720	18.720	18.580	18.580	18.580	184
2025-10-28	18.580	18.640	18.580	18.640	18.640	201
2025-10-27	18.800	18.820	18.760	18.760	18.760	15
2025-10-24	18.500	18.500	18.500	18.500	18.500	155
2025-10-23	17.920	17.920	17.920	17.920	17.920	687
2025-10-22	17.840	17.840	17.840	17.840	17.840	0
2025-10-21	17.900	17.900	17.840	17.840	17.840	71
2025-10-20	18.160	18.180	18.160	18.180	18.180	168
2025-10-17	18.080	18.080	17.660	17.900	17.900	371
2025-10-16	18.580	18.580	18.260	18.260	18.260	44
2025-10-15	18.160	18.160	18.160	18.160	18.160	40
2025-10-14	17.940	17.940	17.940	17.940	17.940	303
2025-10-13	16.540	17.560	16.540	17.560	17.560	71
2025-10-10	17.240	17.240	16.040	16.040	16.040	12,127
2025-10-09	18.300	18.300	17.960	18.000	18.000	40
2025-10-08	18.230	18.230	18.230	18.230	18.230	232
2025-10-07	17.440	17.440	17.440	17.440	17.440	287
2025-10-06	18.120	18.400	18.120	18.400	18.400	242
2025-10-03	18.180	18.180	18.180	18.180	18.180	92
2025-10-02	18.240	18.380	18.240	18.380	18.380	73
2025-10-01	18.280	18.280	18.240	18.240	18.240	194
2025-09-30	17.380	17.440	17.380	17.440	17.440	196
2025-09-29	17.770	17.770	17.620	17.620	17.620	103
2025-09-26	17.680	17.680	17.680	17.680	17.680	164
2025-09-25	17.760	17.920	17.760	17.920	17.920	112
2025-09-24	17.920	18.000	17.900	17.900	17.900	57
2025-09-23	19.000	19.000	18.260	18.260	18.260	325
2025-09-22	19.000	19.000	19.000	19.000	19.000	33
2025-09-19	17.760	17.760	17.760	17.760	17.760	198
2025-09-18	17.420	17.420	17.420	17.420	17.420	68
2025-09-17	16.920	17.020	16.920	17.020	17.020	494
2025-09-16	16.780	16.780	16.780	16.780	16.780	198
2025-09-15	17.100	17.140	17.100	17.140	17.140	26
2025-09-12	17.200	17.200	17.120	17.120	17.120	72
2025-09-11	17.940	17.940	17.840	17.840	17.840	225
2025-09-10	18.000	18.160	18.000	18.160	18.160	107
2025-09-09	18.050	18.380	18.050	18.380	18.380	75
2025-09-08	18.180	18.300	18.050	18.050	18.050	90
2025-09-05	17.870	17.870	17.870	17.870	17.870	45
2025-09-04	17.640	17.640	17.640	17.640	17.640	140
2025-09-03	17.580	17.580	17.580	17.580	17.580	0
2025-09-02	17.580	17.580	17.580	17.580	17.580	20
2025-09-01	18.170	18.170	18.170	18.170	18.170	2
2025-08-29	17.850	18.730	17.850	18.260	18.260	1,468
2025-08-28	15.420	15.600	15.400	15.400	15.400	175
2025-08-27	15.520	15.520	15.520	15.520	15.520	1
2025-08-26	15.300	15.320	15.300	15.320	15.320	68
2025-08-25	15.460	15.460	15.440	15.440	15.440	160
2025-08-22	15.270	15.510	15.270	15.490	15.490	139
2025-08-21	14.080	14.310	14.080	14.310	14.310	20
2025-08-20	14.280	14.280	14.280	14.280	14.280	109
2025-08-19	14.270	15.270	14.270	14.560	14.560	249
2025-08-18	14.550	14.900	14.550	14.900	14.900	197
2025-08-15	14.400	14.400	14.400	14.400	14.400	41
2025-08-14	14.800	14.800	14.800	14.800	14.800	1
2025-08-13	14.770	14.770	14.770	14.770	14.770	214
2025-08-12	13.710	14.880	13.710	14.880	14.880	22
2025-08-11	14.230	14.230	13.990	13.990	13.990	70

← NewerPage 5 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.