Ambarella, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	13.450	13.450	13.450	13.450	13.450	1
2024-11-13	13.830	13.830	13.830	13.830	13.830	0
2024-11-12	14.300	14.300	13.830	13.830	13.830	51
2024-11-11	13.890	14.230	13.890	14.230	14.230	115
2024-11-08	13.250	13.250	13.250	13.250	13.250	0
2024-11-07	13.250	13.250	13.250	13.250	13.250	0
2024-11-06	13.250	13.250	13.250	13.250	13.250	0
2024-11-05	13.250	13.250	13.250	13.250	13.250	26
2024-11-04	13.790	13.790	13.290	13.290	13.290	39
2024-11-01	13.470	13.560	13.470	13.560	13.560	42
2024-10-31	13.210	13.500	13.210	13.490	13.490	52
2024-10-30	13.190	13.190	13.190	13.190	13.190	0
2024-10-29	13.190	13.190	13.190	13.190	13.190	0
2024-10-28	13.010	13.190	13.010	13.190	13.190	3
2024-10-25	13.010	13.010	13.010	13.010	13.010	0
2024-10-24	13.010	13.010	13.010	13.010	13.010	1
2024-10-23	12.910	12.910	12.910	12.910	12.910	0
2024-10-22	12.910	12.910	12.910	12.910	12.910	1
2024-10-21	13.300	13.300	13.300	13.300	13.300	0
2024-10-18	13.330	13.330	13.300	13.300	13.300	157
2024-10-17	12.960	12.960	12.960	12.960	12.960	0
2024-10-16	12.960	12.960	12.960	12.960	12.960	1
2024-10-15	13.190	13.190	13.190	13.190	13.190	1
2024-10-14	13.180	13.390	13.180	13.390	13.390	3
2024-10-11	13.170	13.170	13.170	13.170	13.170	0
2024-10-10	13.170	13.170	13.170	13.170	13.170	1
2024-10-09	12.830	12.880	12.830	12.880	12.880	17
2024-10-08	12.270	12.270	12.270	12.270	12.270	0
2024-10-07	12.210	12.270	12.210	12.270	12.270	18
2024-10-04	12.260	12.260	12.260	12.260	12.260	0
2024-10-03	12.260	12.260	12.260	12.260	12.260	0
2024-10-02	12.260	12.260	12.260	12.260	12.260	0
2024-10-01	12.260	12.260	12.260	12.260	12.260	0
2024-09-30	12.260	12.260	12.260	12.260	12.260	0
2024-09-27	11.720	12.550	11.720	12.260	12.260	23
2024-09-26	12.080	12.080	11.950	11.950	11.950	221
2024-09-25	12.050	12.050	12.050	12.050	12.050	1
2024-09-24	12.070	12.070	12.070	12.070	12.070	0
2024-09-23	12.120	12.120	11.960	12.070	12.070	13
2024-09-20	12.120	12.120	12.120	12.120	12.120	1
2024-09-19	11.940	12.110	11.940	12.110	12.110	3
2024-09-18	11.810	11.810	11.810	11.810	11.810	23
2024-09-17	11.940	12.140	11.880	11.880	11.880	8
2024-09-16	11.570	11.690	11.570	11.690	11.690	6
2024-09-13	11.980	12.110	11.980	12.110	12.110	3
2024-09-12	11.730	11.820	11.730	11.820	11.820	3
2024-09-11	11.490	11.490	11.490	11.490	11.490	0
2024-09-10	11.490	11.490	11.490	11.490	11.490	6
2024-09-09	11.720	11.870	11.540	11.540	11.540	5,030
2024-09-06	11.780	11.780	11.750	11.750	11.750	7
2024-09-05	12.100	12.300	12.100	12.300	12.300	2
2024-09-04	12.490	12.710	12.490	12.490	12.490	62
2024-09-03	13.680	13.680	12.790	12.790	12.790	52
2024-09-02	13.540	13.540	13.540	13.540	13.540	0
2024-08-30	13.640	13.640	13.400	13.540	13.540	11
2024-08-29	13.360	13.420	13.120	13.420	13.420	69
2024-08-28	13.710	13.710	12.920	13.160	13.160	105
2024-08-27	11.450	11.630	11.440	11.630	11.630	98
2024-08-26	11.240	11.340	11.100	11.340	11.340	7
2024-08-23	11.220	11.220	11.220	11.220	11.220	1

← NewerPage 9 of 20 · 1,178 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.