Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

76.72

-2.69

(-3.39%)

At close: 04:00PM EDT

76.87

+0.15

(+0.20%)

After hours:

07:12PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	78.70	78.70	76.03	76.72	76.72	404,900
23 Mar 2023	78.81	80.33	77.39	79.41	79.41	369,400
22 Mar 2023	79.20	80.13	76.47	76.67	76.67	334,300
21 Mar 2023	78.91	80.42	78.32	79.21	79.21	370,600
20 Mar 2023	76.93	78.21	75.88	77.73	77.73	326,800
17 Mar 2023	77.40	77.85	75.67	76.81	76.81	786,700
16 Mar 2023	75.77	78.86	75.00	77.40	77.40	407,500
15 Mar 2023	76.30	77.13	74.38	76.60	76.60	429,600
14 Mar 2023	78.48	80.11	76.76	78.16	78.16	424,200
13 Mar 2023	75.39	77.38	74.23	76.09	76.09	437,500
10 Mar 2023	80.58	80.58	76.23	76.60	76.60	362,200
09 Mar 2023	82.25	84.56	79.94	80.45	80.45	420,100
08 Mar 2023	81.10	84.01	80.55	83.04	83.04	602,300
07 Mar 2023	80.57	82.30	79.64	80.37	80.37	497,300
06 Mar 2023	83.37	83.38	79.78	80.32	80.32	1,004,400
03 Mar 2023	82.44	83.76	80.64	82.57	82.57	1,068,700
02 Mar 2023	82.01	84.33	80.30	82.84	82.84	892,700
01 Mar 2023	87.20	91.19	82.26	83.47	83.47	1,889,300
28 Feb 2023	92.14	95.74	91.50	94.31	94.31	791,700
27 Feb 2023	92.33	93.11	91.21	92.45	92.45	437,200
24 Feb 2023	91.42	91.94	89.88	91.04	91.04	378,700
23 Feb 2023	94.00	94.11	90.43	93.34	93.34	359,200
22 Feb 2023	90.51	91.89	89.33	90.75	90.75	257,600
21 Feb 2023	91.73	92.84	90.05	90.42	90.42	366,600
17 Feb 2023	93.78	94.15	92.22	93.12	93.12	310,700
16 Feb 2023	94.76	97.19	93.97	94.00	94.00	374,300
15 Feb 2023	93.92	97.39	92.32	97.37	97.37	338,400
14 Feb 2023	93.37	97.64	92.78	95.06	95.06	446,600
13 Feb 2023	93.45	95.37	92.76	94.53	94.53	349,800
10 Feb 2023	93.99	94.45	91.03	92.17	92.17	499,800
09 Feb 2023	97.65	99.86	94.80	95.65	95.65	473,400
08 Feb 2023	95.97	99.21	94.39	95.38	95.38	557,000
07 Feb 2023	92.00	97.08	90.77	96.73	96.73	657,300
06 Feb 2023	92.02	93.77	90.97	91.86	91.86	197,300
03 Feb 2023	92.97	96.60	92.10	93.85	93.85	300,800
02 Feb 2023	96.38	97.83	94.17	95.46	95.46	482,300
01 Feb 2023	90.00	95.64	89.92	94.66	94.66	451,000
31 Jan 2023	86.76	89.90	86.76	89.84	89.84	297,800
30 Jan 2023	87.66	88.30	85.82	86.83	86.83	327,200
27 Jan 2023	89.15	91.01	88.36	89.70	89.70	333,400
26 Jan 2023	90.91	92.18	88.48	90.29	90.29	388,200
25 Jan 2023	86.43	89.13	84.40	89.00	89.00	414,500
24 Jan 2023	88.33	89.81	87.01	88.37	88.37	254,800
23 Jan 2023	87.06	90.43	87.00	89.21	89.21	456,200
20 Jan 2023	85.48	86.36	81.85	86.03	86.03	489,400
19 Jan 2023	85.90	86.29	83.71	83.81	83.81	664,900
18 Jan 2023	88.40	89.89	86.35	87.65	87.65	475,400
17 Jan 2023	87.31	89.24	86.34	87.95	87.95	358,600
13 Jan 2023	83.62	87.45	82.95	87.39	87.39	405,600
12 Jan 2023	86.59	87.31	84.30	85.37	85.37	663,500
11 Jan 2023	87.12	87.24	84.99	86.49	86.49	426,700
10 Jan 2023	83.58	87.40	83.36	87.25	87.25	443,200
09 Jan 2023	85.00	87.67	83.53	85.01	85.01	685,900
06 Jan 2023	78.76	83.58	78.35	83.12	83.12	654,000
05 Jan 2023	78.51	80.80	77.57	77.85	77.85	426,200
04 Jan 2023	80.22	82.81	78.39	79.26	79.26	476,600
03 Jan 2023	84.17	84.17	78.89	79.49	79.49	516,200
30 Dec 2022	79.02	82.32	78.00	82.23	82.23	549,800
29 Dec 2022	78.47	81.44	77.63	81.01	81.01	632,700
28 Dec 2022	78.17	79.57	76.19	76.81	76.81	515,300
27 Dec 2022	80.60	81.47	78.85	79.05	79.05	221,700
23 Dec 2022	81.56	81.66	79.50	81.21	81.21	394,300
22 Dec 2022	80.40	82.88	79.53	82.60	82.60	450,200
21 Dec 2022	82.50	84.30	81.72	82.53	82.53	667,600
20 Dec 2022	78.98	82.43	78.00	81.95	81.95	588,200
19 Dec 2022	82.73	83.40	78.87	79.65	79.65	518,500
16 Dec 2022	84.03	84.98	81.82	82.60	82.60	1,061,300
15 Dec 2022	87.22	87.50	84.92	85.68	85.68	542,400
14 Dec 2022	86.56	91.25	85.29	89.35	89.35	944,600
13 Dec 2022	85.72	88.87	84.73	86.61	86.61	1,375,100
12 Dec 2022	78.21	80.06	76.59	79.96	79.96	637,400
09 Dec 2022	78.80	79.52	77.44	78.07	78.07	537,800
08 Dec 2022	77.00	80.26	76.01	79.36	79.36	581,700
07 Dec 2022	73.13	76.50	72.95	76.28	76.28	515,500
06 Dec 2022	75.09	75.09	72.74	74.05	74.05	466,600
05 Dec 2022	75.68	78.47	73.57	75.09	75.09	1,203,700
02 Dec 2022	69.50	77.23	67.53	76.38	76.38	1,510,400
01 Dec 2022	75.59	75.76	71.91	73.93	73.93	1,146,100
30 Nov 2022	69.28	74.29	68.36	74.20	74.20	750,200
29 Nov 2022	71.16	71.31	68.72	69.12	69.12	439,800
28 Nov 2022	71.08	71.46	70.05	70.73	70.73	413,300
25 Nov 2022	71.39	73.06	71.24	72.36	72.36	158,500
23 Nov 2022	72.41	74.28	71.50	72.17	72.17	412,900
22 Nov 2022	72.32	72.66	70.08	72.31	72.31	539,100
21 Nov 2022	74.88	75.01	71.23	71.78	71.78	1,067,600
18 Nov 2022	70.24	76.60	70.10	76.35	76.35	1,792,300
17 Nov 2022	63.03	67.31	63.03	66.84	66.84	548,100
16 Nov 2022	66.28	66.28	64.35	65.04	65.04	481,700
15 Nov 2022	66.61	68.81	65.87	68.02	68.02	576,800
14 Nov 2022	63.19	64.01	62.17	63.54	63.54	405,600
11 Nov 2022	61.12	64.77	60.69	63.94	63.94	474,400
10 Nov 2022	57.62	61.08	57.24	61.00	61.00	608,300
09 Nov 2022	54.54	54.81	53.24	53.50	53.50	496,100
08 Nov 2022	56.30	57.22	54.55	55.93	55.93	487,600
07 Nov 2022	54.98	55.41	53.90	54.92	54.92	398,800
04 Nov 2022	54.41	54.60	52.27	54.42	54.42	500,600
03 Nov 2022	52.85	54.07	51.29	52.22	52.22	456,100
02 Nov 2022	56.00	56.73	54.18	54.18	54.18	431,300
01 Nov 2022	56.37	57.11	54.81	55.49	55.49	410,600
31 Oct 2022	56.21	56.21	54.27	54.73	54.73	389,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,451.79+66.54(+0.24%)

HANG SENG19,559.70-355.98(-1.79%)

CRUDE OIL69.18-0.08(-0.12%)

GOLD FUTURES1,976.30-7.50(-0.38%)

DOW32,237.53+132.33(+0.41%)

BTC-GBP22,769.04+206.84(+0.92%)

Ambarella, Inc. (AMBA)

NIKKEI 225
27,451.79
+66.54(+0.24%)

HANG SENG
19,559.70
-355.98(-1.79%)

CRUDE OIL
69.18
-0.08(-0.12%)

GOLD FUTURES
1,976.30
-7.50(-0.38%)

DOW
32,237.53
+132.33(+0.41%)

BTC-GBP
22,769.04
+206.84(+0.92%)