Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.56

+1.31

(+3.18%)

At close: 04:00PM EDT

42.93

+0.37

(+0.87%)

After hours:

05:08PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	42.04	43.00	42.00	42.56	42.56	776,300
Apr 23, 2024	40.90	41.74	40.79	41.25	41.25	671,900
Apr 22, 2024	41.27	41.57	40.31	41.05	41.05	531,000
Apr 19, 2024	42.14	42.58	40.76	40.99	40.99	661,100
Apr 18, 2024	43.50	43.50	42.28	42.44	42.44	490,300
Apr 17, 2024	44.86	45.17	43.23	43.66	43.66	507,000
Apr 16, 2024	45.00	45.10	44.00	44.49	44.49	919,000
Apr 15, 2024	46.26	46.37	45.15	45.59	45.59	718,200
Apr 12, 2024	46.97	47.37	46.10	46.19	46.19	679,500
Apr 11, 2024	47.94	48.30	47.29	47.75	47.75	715,600
Apr 10, 2024	48.80	49.14	47.18	47.62	47.62	536,900
Apr 09, 2024	48.77	50.40	48.77	50.22	50.22	390,800
Apr 08, 2024	48.26	49.14	48.01	48.40	48.40	284,000
Apr 05, 2024	48.68	49.16	47.78	47.87	47.87	348,000
Apr 04, 2024	50.42	50.83	48.64	48.87	48.87	374,400
Apr 03, 2024	48.25	50.37	48.21	49.65	49.65	445,500
Apr 02, 2024	49.36	49.63	48.67	48.97	48.97	464,800
Apr 01, 2024	50.82	51.48	49.95	50.09	50.09	499,100
Mar 28, 2024	51.47	52.27	50.67	50.77	50.77	398,600
Mar 27, 2024	50.82	51.36	49.70	51.27	51.27	389,500
Mar 26, 2024	51.80	52.13	50.11	50.30	50.30	399,400
Mar 25, 2024	49.18	51.53	49.11	51.37	51.37	462,600
Mar 22, 2024	49.99	50.13	49.26	49.62	49.62	479,100
Mar 21, 2024	51.83	52.14	50.43	50.47	50.47	494,900
Mar 20, 2024	49.47	50.85	48.46	50.71	50.71	651,300
Mar 19, 2024	48.75	49.93	48.31	49.64	49.64	505,900
Mar 18, 2024	49.95	50.35	48.73	49.24	49.24	768,400
Mar 15, 2024	50.00	50.72	49.13	49.15	49.15	1,148,000
Mar 14, 2024	52.83	53.24	50.52	50.96	50.96	640,500
Mar 13, 2024	55.01	55.49	52.92	53.06	53.06	603,500
Mar 12, 2024	55.46	56.12	54.60	55.53	55.53	580,900
Mar 11, 2024	55.65	56.72	55.36	55.46	55.46	405,100
Mar 08, 2024	58.52	58.63	55.67	56.13	56.13	611,900
Mar 07, 2024	56.64	58.77	56.61	57.82	57.82	561,700
Mar 06, 2024	56.37	57.96	55.46	55.96	55.96	456,100
Mar 05, 2024	56.13	56.77	55.00	55.37	55.37	358,500
Mar 04, 2024	57.82	58.20	56.77	56.85	56.85	470,900
Mar 01, 2024	56.20	58.29	55.25	57.16	57.16	658,500
Feb 29, 2024	59.31	59.87	55.59	55.85	55.85	1,166,000
Feb 28, 2024	65.00	65.39	56.59	57.99	57.99	1,629,000
Feb 27, 2024	56.98	58.56	56.98	57.96	57.96	840,100
Feb 26, 2024	55.48	57.85	55.35	56.82	56.82	584,600
Feb 23, 2024	54.77	55.64	53.94	55.26	55.26	458,700
Feb 22, 2024	55.18	55.53	54.20	54.94	54.94	444,900
Feb 21, 2024	53.57	54.08	52.78	53.97	53.97	273,600
Feb 20, 2024	52.55	54.26	52.16	54.25	54.25	512,600
Feb 16, 2024	53.99	54.66	53.15	53.35	53.35	1,214,800
Feb 15, 2024	54.95	55.20	54.22	54.50	54.50	328,900
Feb 14, 2024	53.14	54.67	53.05	54.26	54.26	480,300
Feb 13, 2024	52.83	53.64	51.51	52.25	52.25	545,100
Feb 12, 2024	55.62	56.63	55.28	55.42	55.42	357,000
Feb 09, 2024	54.76	56.26	54.64	55.28	55.28	423,000
Feb 08, 2024	53.14	55.72	53.14	54.65	54.65	1,097,300
Feb 07, 2024	53.80	53.97	52.58	53.27	53.27	361,200
Feb 06, 2024	52.23	53.14	51.93	53.13	53.13	428,600
Feb 05, 2024	51.79	52.86	50.84	52.32	52.32	444,800
Feb 02, 2024	51.25	52.20	50.86	51.99	51.99	277,400
Feb 01, 2024	53.13	53.23	51.53	51.92	51.92	606,100
Jan 31, 2024	54.54	54.66	52.44	52.56	52.56	474,200
Jan 30, 2024	56.00	56.52	54.43	54.96	54.96	262,200
Jan 29, 2024	54.67	56.64	54.29	56.52	56.52	365,500
Jan 26, 2024	55.86	56.04	54.18	54.77	54.77	472,100
Jan 25, 2024	58.26	58.26	56.28	56.35	56.35	279,600
Jan 24, 2024	58.25	58.43	56.95	56.98	56.98	393,800
Jan 23, 2024	57.21	58.05	56.80	57.84	57.84	529,800
Jan 22, 2024	56.39	57.88	56.29	57.00	57.00	501,400
Jan 19, 2024	56.06	56.48	55.45	55.73	55.73	577,100
Jan 18, 2024	55.29	55.80	54.37	55.25	55.25	375,600
Jan 17, 2024	54.15	54.24	53.00	54.08	54.08	581,000
Jan 16, 2024	55.79	56.12	54.70	55.00	55.00	664,100
Jan 12, 2024	58.69	59.18	56.39	56.41	56.41	410,300
Jan 11, 2024	57.75	58.57	57.08	58.19	58.19	395,800
Jan 10, 2024	58.00	58.57	56.25	57.78	57.78	606,900
Jan 09, 2024	56.76	58.77	56.50	57.88	57.88	489,600
Jan 08, 2024	55.50	57.84	55.35	57.41	57.41	499,700
Jan 05, 2024	54.50	56.20	54.01	55.07	55.07	499,500
Jan 04, 2024	53.79	56.08	53.50	54.50	54.50	933,200
Jan 03, 2024	57.59	58.07	56.20	56.71	56.71	754,900
Jan 02, 2024	60.36	61.49	59.35	60.14	60.14	403,000
Dec 29, 2023	62.21	62.61	61.04	61.29	61.29	301,000
Dec 28, 2023	62.52	63.00	62.14	62.46	62.46	590,700
Dec 27, 2023	63.60	63.60	62.28	62.71	62.71	225,800
Dec 26, 2023	63.14	63.76	62.72	63.13	63.13	267,900
Dec 22, 2023	63.10	63.62	62.51	62.66	62.66	472,000
Dec 21, 2023	62.54	63.00	61.85	62.71	62.71	371,300
Dec 20, 2023	62.54	63.65	61.32	61.37	61.37	555,900
Dec 19, 2023	62.94	63.88	62.56	63.15	63.15	832,400
Dec 18, 2023	64.09	64.09	62.34	62.50	62.50	940,900
Dec 15, 2023	64.68	65.37	63.66	64.07	64.07	1,506,200
Dec 14, 2023	62.83	64.95	62.82	64.03	64.03	899,300
Dec 13, 2023	61.00	62.20	59.76	61.80	61.80	701,800
Dec 12, 2023	61.50	61.90	60.68	60.87	60.87	381,000
Dec 11, 2023	58.27	62.07	58.09	61.44	61.44	574,500
Dec 08, 2023	56.83	58.33	56.83	57.82	57.82	1,412,200
Dec 07, 2023	57.46	58.08	57.02	57.21	57.21	308,100
Dec 06, 2023	57.74	59.70	57.02	57.10	57.10	444,600
Dec 05, 2023	57.59	57.81	56.37	56.69	56.69	442,000
Dec 04, 2023	58.06	58.22	56.31	58.20	58.20	564,800
Dec 01, 2023	60.75	62.26	56.53	58.51	58.51	1,576,800
Nov 30, 2023	58.41	58.81	56.51	58.71	58.71	1,414,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.20%)

CRUDE OIL82.74-0.07(-0.08%)

Bitcoin CAD87,407.48-3,513.72(-3.86%)

Ambarella, Inc. (AMBA)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.20%)

CRUDE OIL
82.74
-0.07(-0.08%)

Bitcoin CAD
87,407.48
-3,513.72(-3.86%)