Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.660	14.000	13.660	14.000	14.000	98
2025-08-07	13.660	13.660	13.660	13.660	13.660	166
2025-08-06	13.630	13.630	13.630	13.630	13.630	142
2025-08-05	14.000	14.000	14.000	14.000	14.000	100
2025-08-04	14.020	14.020	13.970	13.970	13.970	4,238
2025-08-01	14.220	14.220	14.220	14.220	14.220	340
2025-07-31	14.820	14.820	14.820	14.820	14.820	50
2025-07-30	15.420	15.420	15.000	15.000	15.000	198
2025-07-29	15.440	15.440	15.420	15.420	15.420	232
2025-07-28	15.620	15.620	15.620	15.620	15.620	334
2025-07-25	15.030	15.040	15.030	15.040	15.040	4,053
2025-07-24	15.090	15.090	15.020	15.020	15.020	115
2025-07-23	15.440	15.440	14.960	15.090	15.090	178
2025-07-22	15.140	15.140	15.140	15.140	15.140	66
2025-07-21	15.800	15.800	15.430	15.430	15.430	309
2025-07-18	15.740	15.740	15.520	15.520	15.520	172
2025-07-17	15.650	15.650	15.650	15.650	15.650	114
2025-07-16	14.960	15.120	14.960	15.120	15.120	172
2025-07-15	15.000	15.000	15.000	15.000	15.000	92
2025-07-14	14.230	14.780	14.230	14.780	14.780	72
2025-07-11	14.960	14.960	14.850	14.850	14.850	168
2025-07-10	14.600	14.600	14.600	14.600	14.600	0
2025-07-09	14.600	14.600	14.600	14.600	14.600	8
2025-07-08	14.680	14.680	14.590	14.590	14.590	4,622
2025-07-07	12.130	12.130	12.130	12.130	12.130	0
2025-07-04	12.130	12.130	12.130	12.130	12.130	0
2025-07-03	12.130	12.130	12.130	12.130	12.130	0
2025-07-02	12.130	12.130	12.130	12.130	12.130	0
2025-07-01	12.130	12.130	12.130	12.130	12.130	0
2025-06-30	12.130	12.130	12.130	12.130	12.130	0
2025-06-27	12.130	12.130	12.130	12.130	12.130	0
2025-06-26	12.130	12.130	12.130	12.130	12.130	0
2025-06-25	12.130	12.130	12.130	12.130	12.130	0
2025-06-24	12.130	12.130	12.130	12.130	12.130	3,000
2025-06-23	11.410	11.410	11.410	11.410	11.410	0
2025-06-20	11.410	11.410	11.410	11.410	11.410	1
2025-06-18	11.550	11.550	11.550	11.550	11.550	0
2025-06-17	11.550	11.550	11.550	11.550	11.550	0
2025-06-16	11.430	11.550	11.430	11.550	11.550	2
2025-06-13	11.440	11.440	11.440	11.440	11.440	1
2025-06-12	11.780	11.780	11.780	11.780	11.780	1
2025-06-11	11.740	11.740	11.740	11.740	11.740	0
2025-06-10	11.740	11.740	11.740	11.740	11.740	0
2025-06-09	11.740	11.740	11.740	11.740	11.740	0
2025-06-06	11.740	11.740	11.740	11.740	11.740	0
2025-06-05	11.740	11.740	11.740	11.740	11.740	1
2025-06-04	12.130	12.400	12.130	12.140	12.140	4
2025-06-03	12.150	12.230	12.150	12.230	12.230	5
2025-06-02	12.080	12.080	12.080	12.080	12.080	1
2025-05-30	12.240	12.240	11.910	12.080	12.080	18
2025-05-29	14.190	14.190	14.190	14.190	14.190	25
2025-05-28	14.310	14.310	14.310	14.310	14.310	2
2025-05-27	14.030	14.030	14.030	14.030	14.030	0
2025-05-26	14.030	14.030	14.030	14.030	14.030	0
2025-05-23	14.030	14.030	14.030	14.030	14.030	0
2025-05-22	14.030	14.030	14.030	14.030	14.030	0
2025-05-21	14.030	14.030	14.030	14.030	14.030	0
2025-05-20	14.030	14.030	14.030	14.030	14.030	0
2025-05-19	14.030	14.030	14.030	14.030	14.030	0
2025-05-16	14.030	14.030	14.030	14.030	14.030	0

← NewerPage 6 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.