Ambarella, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 0 |
| 2025-02-12 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 0 |
| 2025-02-11 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 0 |
| 2025-02-10 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 0 |
| 2025-02-07 | 18.000 | 18.000 | 17.560 | 17.560 | 17.560 | 13 |
| 2025-02-06 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | 9 |
| 2025-02-05 | 17.440 | 17.440 | 17.440 | 17.440 | 17.440 | 0 |
| 2025-02-04 | 17.420 | 17.440 | 17.420 | 17.440 | 17.440 | 51 |
| 2025-02-03 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 0 |
| 2025-01-31 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 0 |
| 2025-01-30 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 2 |
| 2025-01-29 | 17.400 | 17.490 | 17.400 | 17.490 | 17.490 | 3 |
| 2025-01-28 | 17.220 | 17.220 | 17.220 | 17.220 | 17.220 | 1 |
| 2025-01-27 | 17.180 | 17.180 | 17.180 | 17.180 | 17.180 | 1 |
| 2025-01-24 | 18.800 | 18.980 | 18.800 | 18.980 | 18.980 | 11 |
| 2025-01-23 | 19.770 | 19.770 | 19.770 | 19.770 | 19.770 | 0 |
| 2025-01-22 | 19.770 | 19.770 | 19.770 | 19.770 | 19.770 | 0 |
| 2025-01-21 | 19.920 | 19.920 | 19.770 | 19.770 | 19.770 | 6 |
| 2025-01-20 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 5 |
| 2025-01-17 | 18.280 | 18.280 | 18.280 | 18.280 | 18.280 | 0 |
| 2025-01-16 | 18.280 | 18.280 | 18.280 | 18.280 | 18.280 | 0 |
| 2025-01-15 | 18.000 | 18.280 | 18.000 | 18.280 | 18.280 | 5 |
| 2025-01-14 | 18.330 | 18.330 | 18.330 | 18.330 | 18.330 | 2 |
| 2025-01-13 | 18.330 | 18.330 | 18.330 | 18.330 | 18.330 | 0 |
| 2025-01-10 | 18.330 | 18.330 | 18.330 | 18.330 | 18.330 | 0 |
| 2025-01-09 | 18.330 | 18.330 | 18.330 | 18.330 | 18.330 | 1 |
| 2025-01-08 | 18.590 | 18.590 | 17.380 | 18.030 | 18.030 | 6 |
| 2025-01-07 | 18.590 | 18.590 | 18.590 | 18.590 | 18.590 | 1 |
| 2025-01-06 | 18.400 | 19.660 | 18.400 | 19.060 | 19.060 | 106 |
| 2025-01-03 | 18.520 | 18.520 | 18.520 | 18.520 | 18.520 | 50 |
| 2025-01-02 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 4 |
| 2024-12-30 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 0 |
| 2024-12-27 | 18.000 | 18.300 | 18.000 | 18.300 | 18.300 | 7 |
| 2024-12-26 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 0 |
| 2024-12-23 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 0 |
| 2024-12-20 | 16.380 | 17.200 | 16.380 | 17.200 | 17.200 | 3 |
| 2024-12-19 | 17.160 | 17.160 | 17.020 | 17.040 | 17.040 | 5 |
| 2024-12-18 | 18.420 | 18.420 | 18.000 | 18.000 | 18.000 | 61 |
| 2024-12-17 | 18.040 | 18.040 | 17.900 | 17.900 | 17.900 | 5 |
| 2024-12-16 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2024-12-13 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 5 |
| 2024-12-12 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 0 |
| 2024-12-11 | 18.120 | 18.120 | 17.520 | 17.520 | 17.520 | 64 |
| 2024-12-10 | 18.280 | 18.280 | 17.320 | 17.320 | 17.320 | 57 |
| 2024-12-09 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 1 |
| 2024-12-06 | 17.320 | 17.330 | 17.320 | 17.330 | 17.330 | 110 |
| 2024-12-05 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 0 |
| 2024-12-04 | 17.700 | 17.700 | 17.240 | 17.240 | 17.240 | 93 |
| 2024-12-03 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-12-02 | 17.380 | 17.380 | 17.000 | 17.000 | 17.000 | 18 |
| 2024-11-29 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | 2 |
| 2024-11-28 | 17.060 | 17.620 | 17.050 | 17.150 | 17.150 | 43 |
| 2024-11-27 | 17.200 | 17.320 | 17.000 | 17.240 | 17.240 | 305 |
| 2024-11-26 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 10 |
| 2024-11-25 | 15.020 | 15.700 | 15.020 | 15.700 | 15.700 | 165 |
| 2024-11-22 | 14.740 | 14.740 | 14.700 | 14.700 | 14.700 | 102 |
| 2024-11-21 | 12.890 | 13.770 | 12.890 | 13.770 | 13.770 | 28 |
| 2024-11-19 | 13.150 | 13.150 | 13.150 | 13.150 | 13.150 | 150 |
| 2024-11-18 | 13.280 | 13.280 | 13.280 | 13.280 | 13.280 | 1 |
| 2024-11-14 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 1 |
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.