Ambarella, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12.850 | 12.850 | 12.810 | 12.810 | 12.810 | 444 |
| 2026-10-19 | 12.230 | 12.890 | 12.230 | 12.880 | 12.880 | 235 |
| 2026-10-16 | 12.500 | 12.640 | 12.480 | 12.480 | 12.480 | 2,989 |
| 2026-10-15 | 12.620 | 12.790 | 11.940 | 12.790 | 12.790 | 1,103 |
| 2026-10-14 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 1,232 |
| 2026-10-13 | 13.670 | 13.670 | 12.820 | 12.820 | 12.820 | 351 |
| 2026-10-09 | 12.800 | 13.530 | 12.800 | 13.530 | 13.530 | 3,523 |
| 2026-10-08 | 12.980 | 12.980 | 12.590 | 12.670 | 12.670 | 2,211 |
| 2026-10-07 | 13.430 | 13.430 | 13.080 | 13.080 | 13.080 | 731 |
| 2026-10-06 | 13.510 | 13.510 | 13.420 | 13.420 | 13.420 | 756 |
| 2026-10-05 | 14.000 | 14.000 | 13.500 | 13.850 | 13.850 | 1,682 |
| 2026-10-02 | 14.450 | 14.480 | 14.400 | 14.480 | 14.480 | 1,382 |
| 2026-10-01 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 24 |
| 2026-09-30 | 14.400 | 14.500 | 14.380 | 14.500 | 14.500 | 1,814 |
| 2026-09-29 | 14.250 | 14.360 | 14.250 | 14.360 | 14.360 | 32,588 |
| 2026-09-28 | 15.600 | 15.600 | 14.310 | 14.380 | 14.380 | 537 |
| 2026-09-25 | 15.290 | 15.440 | 15.250 | 15.440 | 15.440 | 684 |
| 2026-09-24 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 215 |
| 2026-09-23 | 14.130 | 14.130 | 14.130 | 14.130 | 14.130 | 447 |
| 2026-09-22 | 14.050 | 14.050 | 13.740 | 13.830 | 13.830 | 1,400 |
| 2026-09-21 | 14.150 | 14.150 | 14.120 | 14.120 | 14.120 | 566 |
| 2026-09-18 | 13.590 | 13.590 | 13.450 | 13.450 | 13.450 | 297 |
| 2026-09-17 | 13.640 | 14.020 | 13.640 | 13.860 | 13.860 | 233 |
| 2026-09-16 | 13.290 | 13.290 | 12.780 | 12.780 | 12.780 | 216 |
| 2026-09-15 | 13.310 | 13.550 | 13.310 | 13.490 | 13.490 | 719 |
| 2026-09-14 | 13.130 | 13.310 | 13.130 | 13.310 | 13.310 | 147 |
| 2026-09-11 | 13.940 | 13.940 | 13.780 | 13.780 | 13.780 | 363 |
| 2026-09-10 | 13.810 | 14.000 | 13.780 | 13.790 | 13.790 | 1,437 |
| 2026-09-09 | 13.560 | 13.810 | 13.560 | 13.810 | 13.810 | 3,172 |
| 2026-09-08 | 13.050 | 13.310 | 12.630 | 13.000 | 13.000 | 381 |
| 2026-09-04 | 13.060 | 13.090 | 13.000 | 13.000 | 13.000 | 1,034 |
| 2026-09-03 | 13.730 | 13.730 | 13.050 | 13.070 | 13.070 | 138 |
| 2026-09-02 | 13.990 | 13.990 | 13.730 | 13.730 | 13.730 | 125 |
| 2026-09-01 | 14.000 | 14.000 | 13.900 | 13.990 | 13.990 | 824 |
| 2026-08-31 | 14.500 | 14.500 | 14.380 | 14.480 | 14.480 | 342 |
| 2026-08-28 | 14.740 | 14.760 | 14.740 | 14.760 | 14.760 | 168 |
| 2026-08-27 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 208 |
| 2026-08-26 | 14.400 | 14.400 | 14.310 | 14.310 | 14.310 | 22 |
| 2026-08-25 | 14.420 | 14.540 | 14.350 | 14.540 | 14.540 | 612 |
| 2026-08-24 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 139 |
| 2026-08-21 | 15.000 | 15.370 | 15.000 | 15.370 | 15.370 | 306 |
| 2026-08-20 | 15.380 | 15.380 | 15.300 | 15.300 | 15.300 | 161 |
| 2026-08-19 | 15.680 | 15.680 | 15.080 | 15.380 | 15.380 | 569 |
| 2026-08-18 | 15.680 | 15.680 | 15.680 | 15.680 | 15.680 | 379 |
| 2026-08-17 | 16.970 | 17.380 | 16.340 | 16.340 | 16.340 | 20 |
| 2026-08-14 | 17.000 | 17.200 | 17.000 | 17.200 | 17.200 | 406 |
| 2026-08-13 | 17.200 | 17.200 | 17.040 | 17.040 | 17.040 | 11 |
| 2026-08-12 | 17.220 | 17.220 | 17.200 | 17.200 | 17.200 | 102 |
| 2026-08-11 | 17.100 | 17.180 | 17.100 | 17.180 | 17.180 | 416 |
| 2026-08-10 | 17.780 | 17.780 | 17.120 | 17.120 | 17.120 | 17 |
| 2026-08-07 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 158 |
| 2026-08-06 | 16.940 | 17.200 | 16.940 | 17.200 | 17.200 | 66 |
| 2026-08-05 | 16.940 | 16.940 | 16.940 | 16.940 | 16.940 | 520 |
| 2026-08-04 | 17.180 | 17.180 | 17.000 | 17.000 | 17.000 | 410 |
| 2026-08-03 | 17.120 | 17.160 | 16.810 | 16.840 | 16.840 | 4,054 |
| 2026-07-31 | 15.220 | 17.500 | 15.220 | 17.500 | 17.500 | 248 |
| 2026-07-30 | 14.930 | 14.930 | 14.930 | 14.930 | 14.930 | 145 |
| 2026-07-29 | 14.050 | 15.250 | 14.050 | 14.700 | 14.700 | 215 |
| 2026-07-28 | 13.880 | 14.030 | 13.880 | 13.910 | 13.910 | 221 |
| 2026-07-27 | 14.050 | 14.050 | 13.560 | 13.880 | 13.880 | 384 |
Page 1 of 2 · 64 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.