UK markets open in 42 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.17+1.43 (+2.52%)
At close: 04:00PM EDT
58.17 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202457.6358.6556.9458.1758.17345,400
19 Jul 202457.5957.5954.9456.7456.74592,200
18 Jul 202460.2460.7556.7657.5157.51655,500
17 Jul 202463.8464.3059.7459.8259.82906,400
16 Jul 202464.8265.8864.2965.3065.30592,100
15 Jul 202462.7964.4462.5064.3064.30594,000
12 Jul 202462.0062.8961.4862.3262.32635,500
11 Jul 202461.7562.3860.5061.4361.43662,200
10 Jul 202460.2060.6059.5560.4260.42397,400
09 Jul 202461.2261.4959.2859.5359.53657,100
08 Jul 202458.8061.8158.7261.2261.22881,800
05 Jul 202457.3558.4556.6558.0658.06659,600
03 Jul 202456.6257.4356.5157.0357.03365,000
02 Jul 202453.6156.1453.6156.1056.10393,300
01 Jul 202453.9754.0652.6953.6153.61461,700
28 Jun 202453.9554.9652.9653.9553.95863,900
27 Jun 202453.2953.4952.1353.3953.39339,000
26 Jun 202452.6153.7452.5953.2253.22577,800
25 Jun 202454.2154.2152.2652.8252.82780,100
24 Jun 202455.0856.6954.4154.4554.45663,500
21 Jun 202455.8055.8955.1355.3355.33595,900
20 Jun 202455.0957.1354.6555.9055.90705,200
18 Jun 202455.7256.0054.7255.1755.17546,100
17 Jun 202456.2056.4955.3555.9055.90763,600
14 Jun 202455.9956.9855.6056.5056.50621,000
13 Jun 202457.2858.1456.1656.7856.78506,200
12 Jun 202458.0359.3157.0057.4357.43575,500
11 Jun 202457.6557.7556.3156.8456.84553,100
10 Jun 202456.2058.4356.0057.5357.53544,700
07 Jun 202456.7357.4356.1956.9156.91510,100
06 Jun 202458.7459.0957.3357.5857.58481,600
05 Jun 202456.9559.2556.5759.1459.14956,500
04 Jun 202455.4556.7654.6756.1556.15722,800
03 Jun 202459.0259.3455.0055.4155.41991,000
31 May 202458.0059.9954.5058.2658.263,407,800
30 May 202449.4949.8047.8348.3148.311,011,300
29 May 202449.2250.3049.0049.1549.15477,300
28 May 202450.6450.9449.7050.3550.35510,200
24 May 202449.6750.6948.9350.1250.12419,700
23 May 202451.3351.4748.5349.0749.07360,400
22 May 202449.8551.0049.6450.8550.85341,500
21 May 202449.2349.5948.6149.4949.49393,900
20 May 202449.1050.2749.1049.7749.77483,400
17 May 202448.0649.5847.7549.0149.01790,300
16 May 202446.7848.0846.6847.8847.88383,400
15 May 202447.0547.0546.0746.8046.80364,100
14 May 202446.7646.7645.9546.2046.20766,100
13 May 202446.2247.6645.7045.9745.97851,700
10 May 202446.6346.8745.4045.8545.85387,200
09 May 202446.0846.7045.3646.3046.30709,300
08 May 202446.5947.4846.1946.2646.26475,700
07 May 202447.9148.2347.3447.3547.35279,600
06 May 202448.3448.5347.5247.8247.82382,000
03 May 202448.2348.7147.4447.8547.85348,400
02 May 202446.4646.9844.7346.8946.89769,300
01 May 202445.1847.2544.5245.5645.56480,400
30 Apr 202444.6946.5344.6945.9745.97953,800
29 Apr 202443.1745.4843.1345.2445.24724,400
26 Apr 202442.2543.6242.2143.0943.09596,900
25 Apr 202442.4343.2242.1242.3042.30609,500
24 Apr 202442.0443.0042.0042.5642.56776,300
23 Apr 202440.9041.7440.7941.2541.25671,900
22 Apr 202441.2741.5740.3141.0541.05531,000
19 Apr 202442.1442.5840.7640.9940.99661,100
18 Apr 202443.5043.5042.2842.4442.44490,300
17 Apr 202444.8645.1743.2343.6643.66507,000
16 Apr 202445.0045.1044.0044.4944.49919,000
15 Apr 202446.2646.3745.1545.5945.59718,200
12 Apr 202446.9747.3746.1046.1946.19679,500
11 Apr 202447.9448.3047.2947.7547.75715,600
10 Apr 202448.8049.1447.1847.6247.62536,900
09 Apr 202448.7750.4048.7750.2250.22390,800
08 Apr 202448.2649.1448.0148.4048.40284,000
05 Apr 202448.6849.1647.7847.8747.87348,000
04 Apr 202450.4250.8348.6448.8748.87374,400
03 Apr 202448.2550.3748.2149.6549.65445,500
02 Apr 202449.3649.6348.6748.9748.97464,800
01 Apr 202450.8251.4849.9550.0950.09499,100
28 Mar 202451.4752.2750.6750.7750.77398,600
27 Mar 202450.8251.3649.7051.2751.27389,500
26 Mar 202451.8052.1350.1150.3050.30399,400
25 Mar 202449.1851.5349.1151.3751.37462,600
22 Mar 202449.9950.1349.2649.6249.62479,100
21 Mar 202451.8352.1450.4350.4750.47494,900
20 Mar 202449.4750.8548.4650.7150.71651,300
19 Mar 202448.7549.9348.3149.6449.64505,900
18 Mar 202449.9550.3548.7349.2449.24768,400
15 Mar 202450.0050.7249.1349.1549.151,148,000
14 Mar 202452.8353.2450.5250.9650.96640,500
13 Mar 202455.0155.4952.9253.0653.06603,500
12 Mar 202455.4656.1254.6055.5355.53580,900
11 Mar 202455.6556.7255.3655.4655.46405,100
08 Mar 202458.5258.6355.6756.1356.13611,900
07 Mar 202456.6458.7756.6157.8257.82561,700
06 Mar 202456.3757.9655.4655.9655.96456,100
05 Mar 202456.1356.7755.0055.3755.37358,500
04 Mar 202457.8258.2056.7756.8556.85470,900
01 Mar 202456.2058.2955.2557.1657.16658,500
29 Feb 202459.3159.8755.5955.8555.851,166,000
28 Feb 202465.0065.3956.5957.9957.991,629,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...