UK markets open in 3 hours 46 minutes

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.05+3.38 (+3.86%)
At close: 04:00PM EDT
90.80 -0.25 (-0.27%)
After hours: 04:43PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202288.4492.1987.7791.0591.05448,400
17 Aug 202289.0789.0885.8687.6787.67433,700
16 Aug 202292.1292.2989.6190.8690.86216,400
15 Aug 202291.2793.6391.1692.3592.35364,800
12 Aug 202288.8992.1688.3691.7591.75392,900
11 Aug 202291.0791.9088.0288.6188.61291,000
10 Aug 202287.4889.2185.3489.1689.16435,800
09 Aug 202285.3486.1781.2683.6683.66355,900
08 Aug 202288.2290.0686.4488.3988.39302,700
05 Aug 202287.5191.0986.9789.0489.04244,200
04 Aug 202290.5891.2688.2289.5189.51338,800
03 Aug 202287.5290.9887.2490.5590.55415,600
02 Aug 202284.4188.5884.2787.1787.17402,700
01 Aug 202285.9389.4084.2586.0986.09544,100
29 Jul 202284.0686.9683.8286.5586.55666,300
28 Jul 202281.7885.5379.8884.9584.95941,300
27 Jul 202277.4681.3977.2281.1581.15536,400
26 Jul 202274.9675.7974.1475.6275.62372,200
25 Jul 202276.4176.5374.4875.5975.59363,400
22 Jul 202278.2579.2574.8876.5476.54466,700
21 Jul 202276.3079.1774.8079.0079.00674,000
20 Jul 202271.5776.3471.5776.2276.22614,900
19 Jul 202269.2572.7268.2971.6971.69595,100
18 Jul 202270.0370.5266.9067.5667.56466,800
15 Jul 202266.5968.2564.2468.2468.24590,100
14 Jul 202264.0365.0861.5065.0165.01399,100
13 Jul 202263.0165.8362.4364.2764.27322,700
12 Jul 202264.1065.2462.5964.3864.38660,100
11 Jul 202267.4868.0364.8265.1165.11348,300
08 Jul 202268.1370.8467.5169.1869.18230,600
07 Jul 202266.4370.6465.8969.4269.42580,100
06 Jul 202264.1065.1462.3364.4664.46421,600
05 Jul 202261.8463.9360.5663.9363.93447,800
01 Jul 202265.1466.0362.8763.2963.29425,100
30 Jun 202266.9167.6964.9465.4665.46422,000
29 Jun 202267.5068.2565.4268.1868.18466,000
28 Jun 202271.3773.1168.4468.7868.78441,000
27 Jun 202273.7473.7570.4970.9770.97539,100
24 Jun 202270.0872.9169.3572.8672.86594,000
23 Jun 202267.6569.8067.3768.4768.47389,800
22 Jun 202266.9669.9566.9268.5268.52471,000
21 Jun 202269.1070.8668.1368.2268.22539,900
17 Jun 202267.0369.2866.4367.3967.39901,500
16 Jun 202269.2469.3064.6965.6765.67645,000
15 Jun 202269.7873.8169.7072.0472.04421,400
14 Jun 202270.6071.6567.8469.3869.38580,400
13 Jun 202273.3575.9469.6769.9569.95585,700
10 Jun 202277.7479.8875.8376.8576.85530,700
09 Jun 202281.3283.4079.5679.7279.72326,200
08 Jun 202284.1585.0080.8682.6582.65549,400
07 Jun 202283.7585.1682.9284.6984.69383,100
06 Jun 202284.9386.8683.2385.5885.58737,900
03 Jun 202286.0086.5181.7582.9982.99587,900
02 Jun 202282.6190.9482.6188.6588.651,044,400
01 Jun 202279.7987.0079.5083.4183.411,588,900
31 May 202289.8790.3884.5985.2285.221,382,300
27 May 202281.3588.3481.1988.1088.10895,600
26 May 202274.4081.1874.2380.1580.15487,700
25 May 202273.2076.2872.1875.1175.11612,500
24 May 202275.9375.9371.7273.1973.19511,100
23 May 202275.9977.4474.8277.2677.26401,800
20 May 202278.4378.4371.8876.4576.45463,600
19 May 202275.6878.8975.0576.2676.26483,900
18 May 202279.5082.4975.3375.8975.89477,800
17 May 202278.6282.5177.6181.2781.27594,600
16 May 202276.8078.7874.5176.3676.36609,400
13 May 202273.9778.0373.0876.8776.87669,800
12 May 202266.4272.6965.6071.3571.35992,800
11 May 202269.9371.1766.7067.4967.49694,500
10 May 202271.6772.8767.2969.6769.67716,000
09 May 202274.9976.2567.7968.6168.61791,700
06 May 202279.2579.2574.3576.9976.99556,900
05 May 202285.0985.9977.4679.2079.201,067,000
04 May 202285.5087.6780.5787.3387.33478,900
03 May 202285.0286.2183.0385.1985.19335,300
02 May 202282.0885.0180.7784.8884.88424,600
29 Apr 202284.0187.1081.8682.0882.08329,900
28 Apr 202284.3485.7380.7285.2385.23401,300
27 Apr 202280.1383.0379.1181.3781.37689,000
26 Apr 202284.5484.5480.5481.0881.08597,100
25 Apr 202282.3685.8382.1385.7785.77307,200
22 Apr 202285.6287.9382.8583.6083.60347,400
21 Apr 202292.0794.8885.4286.1386.13484,900
20 Apr 202294.4894.8888.2089.7189.71555,500
19 Apr 202290.9593.5089.4292.1792.17317,700
18 Apr 202288.6491.9888.2789.9089.90381,400
14 Apr 202292.0292.0388.3790.2690.26494,000
13 Apr 202289.4094.2688.4092.6892.68582,800
12 Apr 202291.7993.3388.1188.6588.65447,600
11 Apr 202289.7490.2787.5288.6288.62415,200
08 Apr 202292.8093.5090.5990.6990.69426,000
07 Apr 202293.6396.3191.4993.8193.81546,000
06 Apr 202296.2297.2892.8093.9393.93752,700
05 Apr 2022104.71104.7198.1998.7898.78546,900
04 Apr 2022103.70105.63102.73105.50105.50398,300
01 Apr 2022105.38107.74101.50102.45102.45643,700
31 Mar 2022104.94107.40103.43104.92104.92612,500
30 Mar 2022107.00109.07105.20105.65105.65836,400
29 Mar 202299.98109.1799.79108.26108.261,083,100
28 Mar 202295.4597.9993.6297.9497.94494,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...