Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	14.030	14.030	14.030	14.030	14.030	2
2025-05-14	13.510	13.620	13.510	13.620	13.620	22
2025-05-13	10.450	10.450	10.450	10.450	10.450	0
2025-05-12	10.450	10.450	10.450	10.450	10.450	0
2025-05-09	10.450	10.450	10.450	10.450	10.450	0
2025-05-08	10.450	10.450	10.450	10.450	10.450	0
2025-05-07	10.450	10.450	10.450	10.450	10.450	0
2025-05-06	10.450	10.450	10.450	10.450	10.450	0
2025-05-05	10.450	10.450	10.450	10.450	10.450	2
2025-05-02	10.670	10.670	10.670	10.670	10.670	0
2025-04-30	10.670	10.670	10.670	10.670	10.670	0
2025-04-29	10.670	10.670	10.670	10.670	10.670	0
2025-04-28	10.610	10.670	10.610	10.670	10.670	4
2025-04-25	10.000	10.000	10.000	10.000	10.000	0
2025-04-24	10.000	10.000	10.000	10.000	10.000	0
2025-04-23	9.810	10.110	9.810	10.000	10.000	63
2025-04-22	10.520	10.520	10.520	10.520	10.520	0
2025-04-17	10.520	10.520	10.520	10.520	10.520	0
2025-04-16	10.520	10.520	10.520	10.520	10.520	0
2025-04-15	10.520	10.520	10.520	10.520	10.520	0
2025-04-14	10.520	10.520	10.520	10.520	10.520	10
2025-04-11	10.520	10.520	10.520	10.520	10.520	1
2025-04-10	9.920	10.410	9.920	10.270	10.270	29
2025-04-09	10.130	10.130	10.130	10.130	10.130	0
2025-04-08	10.130	10.130	10.130	10.130	10.130	1
2025-04-07	9.390	9.880	9.390	9.760	9.760	3,007
2025-04-04	10.390	10.390	9.420	9.450	9.450	80
2025-04-03	10.980	10.980	10.280	10.280	10.280	2
2025-04-02	11.270	11.270	11.270	11.270	11.270	0
2025-04-01	11.510	11.510	11.270	11.270	11.270	16
2025-03-31	12.740	12.740	12.740	12.740	12.740	0
2025-03-28	12.740	12.740	12.740	12.740	12.740	0
2025-03-27	12.740	12.740	12.740	12.740	12.740	0
2025-03-26	12.740	12.740	12.740	12.740	12.740	0
2025-03-25	12.740	12.740	12.740	12.740	12.740	23
2025-03-24	12.330	12.860	12.330	12.770	12.770	16
2025-03-21	12.350	12.350	12.200	12.200	12.200	10
2025-03-20	12.400	12.400	12.400	12.400	12.400	0
2025-03-19	12.400	12.400	12.400	12.400	12.400	0
2025-03-18	12.470	12.470	12.400	12.400	12.400	3
2025-03-17	12.200	12.200	12.200	12.200	12.200	0
2025-03-14	12.200	12.200	12.200	12.200	12.200	0
2025-03-13	12.170	12.470	12.170	12.200	12.200	46
2025-03-12	11.960	12.110	11.800	11.800	11.800	114
2025-03-11	9.050	11.610	9.050	11.610	11.610	185
2025-03-10	14.340	14.340	14.340	14.340	14.340	0
2025-03-07	14.340	14.340	14.340	14.340	14.340	0
2025-03-06	14.340	14.340	14.340	14.340	14.340	0
2025-03-05	14.340	14.340	14.340	14.340	14.340	0
2025-02-28	14.920	14.920	14.340	14.340	14.340	9
2025-02-27	17.970	17.970	15.070	15.070	15.070	6
2025-02-26	17.670	17.670	17.670	17.670	17.670	0
2025-02-25	17.670	17.670	17.670	17.670	17.670	0
2025-02-24	17.670	17.670	17.670	17.670	17.670	11,530
2025-02-21	18.200	18.200	18.020	18.020	18.020	28
2025-02-20	18.090	18.090	18.090	18.090	18.090	1
2025-02-19	18.800	18.830	18.710	18.710	18.710	11,533
2025-02-18	18.020	18.020	18.020	18.020	18.020	0
2025-02-17	18.020	18.020	18.020	18.020	18.020	1
2025-02-14	17.560	17.560	17.560	17.560	17.560	0

← NewerPage 7 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.