Mail

AMBA - Ambarella, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	68.76	69.08	66.62	67.45	67.45	356,000
20 Feb 2020	69.42	69.67	67.63	69.26	69.26	495,900
19 Feb 2020	70.19	70.34	68.45	69.58	69.58	491,100
18 Feb 2020	70.00	70.83	68.09	69.54	69.54	513,200
14 Feb 2020	71.41	71.90	69.54	71.52	71.52	403,800
13 Feb 2020	72.00	73.40	70.57	70.85	70.85	601,400
12 Feb 2020	67.45	73.59	67.45	72.57	72.57	1,532,300
11 Feb 2020	63.37	68.53	62.77	67.45	67.45	1,079,000
10 Feb 2020	61.63	62.98	61.47	62.80	62.80	242,400
07 Feb 2020	63.43	63.43	62.27	62.31	62.31	311,000
06 Feb 2020	63.19	63.50	62.15	63.30	63.30	390,200
05 Feb 2020	62.40	63.12	61.59	62.82	62.82	441,400
04 Feb 2020	60.62	61.51	59.75	61.40	61.40	398,900
03 Feb 2020	59.40	59.91	58.73	59.37	59.37	368,700
31 Jan 2020	60.60	60.75	58.67	59.14	59.14	598,000
30 Jan 2020	61.92	62.60	59.62	61.04	61.04	812,800
29 Jan 2020	59.29	59.35	58.07	58.09	58.09	288,300
28 Jan 2020	58.87	59.73	58.61	58.94	58.94	557,700
27 Jan 2020	58.82	59.60	58.30	58.53	58.53	527,400
24 Jan 2020	61.35	61.74	60.21	60.49	60.49	667,400
23 Jan 2020	60.92	61.19	60.10	60.75	60.75	274,600
22 Jan 2020	60.93	61.51	60.60	60.95	60.95	388,000
21 Jan 2020	62.27	62.44	60.37	60.39	60.39	553,200
17 Jan 2020	63.73	63.82	62.23	62.69	62.69	476,700
16 Jan 2020	62.59	63.88	62.26	63.45	63.45	721,600
15 Jan 2020	63.92	64.32	61.66	62.05	62.05	1,259,100
14 Jan 2020	63.40	64.22	62.84	64.02	64.02	545,100
13 Jan 2020	62.86	63.89	62.59	63.76	63.76	509,300
10 Jan 2020	63.07	63.60	62.22	62.42	62.42	474,900
09 Jan 2020	65.00	65.23	62.36	62.76	62.76	915,500
08 Jan 2020	63.68	64.97	63.13	64.59	64.59	837,400
07 Jan 2020	63.12	64.50	63.03	63.68	63.68	552,100
06 Jan 2020	61.22	63.35	61.10	62.81	62.81	718,400
03 Jan 2020	61.68	63.02	61.50	62.82	62.82	460,000
02 Jan 2020	61.36	62.76	60.54	62.76	62.76	616,800
31 Dec 2019	60.09	60.86	59.80	60.56	60.56	489,600
30 Dec 2019	60.00	60.89	59.65	60.55	60.55	593,000
27 Dec 2019	61.02	61.24	59.68	59.91	59.91	614,500
26 Dec 2019	59.13	60.89	58.76	60.85	60.85	621,000
24 Dec 2019	58.41	59.29	58.40	59.13	59.13	476,100
23 Dec 2019	57.98	58.87	57.53	58.43	58.43	511,500
20 Dec 2019	57.73	58.18	57.21	57.97	57.97	1,117,900
19 Dec 2019	56.90	58.18	56.90	57.44	57.44	551,100
18 Dec 2019	56.70	57.08	56.10	56.86	56.86	541,100
17 Dec 2019	56.66	56.73	55.38	56.47	56.47	555,700
16 Dec 2019	55.75	57.12	55.25	56.57	56.57	688,400
13 Dec 2019	55.18	55.60	54.42	54.97	54.97	277,300
12 Dec 2019	54.62	55.86	54.30	55.09	55.09	472,200
11 Dec 2019	52.79	55.49	52.68	54.62	54.62	1,073,500
10 Dec 2019	51.25	52.91	51.20	52.52	52.52	736,900
09 Dec 2019	53.38	53.72	51.16	51.29	51.29	1,020,400
06 Dec 2019	53.39	54.02	53.04	53.72	53.72	499,500
05 Dec 2019	52.75	53.09	52.04	52.62	52.62	810,300
04 Dec 2019	52.05	52.96	51.87	52.58	52.58	429,800
03 Dec 2019	51.51	52.35	51.28	51.50	51.50	542,700
02 Dec 2019	54.88	54.88	52.50	52.63	52.63	639,800
29 Nov 2019	54.60	55.66	54.20	54.74	54.74	399,500
27 Nov 2019	53.72	55.28	53.51	55.21	55.21	730,600
26 Nov 2019	60.37	61.75	53.44	53.79	53.79	2,577,700
25 Nov 2019	55.30	58.10	55.30	58.03	58.03	1,393,100
22 Nov 2019	54.67	55.11	54.44	54.72	54.72	435,800
21 Nov 2019	55.49	55.80	54.42	54.45	54.45	422,100
20 Nov 2019	56.11	56.95	55.26	55.62	55.62	507,900
19 Nov 2019	57.68	57.87	56.02	56.71	56.71	415,200
18 Nov 2019	58.26	58.35	56.99	57.53	57.53	547,000
15 Nov 2019	58.58	59.22	57.97	58.39	58.39	633,400
14 Nov 2019	57.78	58.08	57.33	57.73	57.73	282,300
13 Nov 2019	58.16	58.60	57.38	57.63	57.63	672,200
12 Nov 2019	57.56	58.65	57.56	58.45	58.45	738,800
11 Nov 2019	55.59	57.92	55.48	57.53	57.53	569,300
08 Nov 2019	55.52	56.16	54.82	56.10	56.10	360,900
07 Nov 2019	55.87	56.65	55.43	55.62	55.62	360,500
06 Nov 2019	55.98	56.45	55.03	55.19	55.19	793,900
05 Nov 2019	53.64	56.57	53.58	56.27	56.27	1,085,700
04 Nov 2019	53.57	54.12	53.00	53.36	53.36	461,900
01 Nov 2019	52.82	53.29	52.30	53.10	53.10	300,500
31 Oct 2019	53.18	53.18	51.90	52.63	52.63	253,300
30 Oct 2019	53.08	53.68	52.56	53.22	53.22	452,800
29 Oct 2019	53.66	53.83	52.80	52.87	52.87	303,000
28 Oct 2019	53.25	53.94	53.22	53.60	53.60	493,200
25 Oct 2019	53.06	53.59	52.60	52.97	52.97	344,200
24 Oct 2019	53.59	54.18	53.01	53.17	53.17	381,400
23 Oct 2019	53.27	53.88	52.57	53.12	53.12	401,000
22 Oct 2019	54.11	54.15	53.32	53.75	53.75	347,200
21 Oct 2019	54.44	54.85	53.79	54.11	54.11	294,700
18 Oct 2019	53.80	54.30	53.03	53.66	53.66	461,900
17 Oct 2019	54.06	54.77	53.61	54.36	54.36	360,000
16 Oct 2019	54.32	54.99	53.30	53.60	53.60	676,300
15 Oct 2019	55.62	56.66	54.25	54.70	54.70	1,277,900
14 Oct 2019	53.13	53.57	52.55	53.06	53.06	355,600
11 Oct 2019	53.20	54.72	53.20	53.60	53.60	642,900
10 Oct 2019	51.91	52.72	51.52	52.38	52.38	702,100
09 Oct 2019	52.34	53.38	51.26	51.88	51.88	1,096,000
08 Oct 2019	49.57	52.99	49.50	51.79	51.79	5,001,800
07 Oct 2019	57.82	58.53	57.21	57.22	57.22	395,900
04 Oct 2019	58.09	58.28	57.04	58.09	58.09	397,000
03 Oct 2019	57.00	58.35	56.21	57.60	57.60	692,100
02 Oct 2019	57.98	58.91	56.52	56.88	56.88	1,130,100
01 Oct 2019	63.53	63.81	59.39	59.53	59.53	980,900
30 Sep 2019	62.51	63.39	62.25	62.84	62.84	597,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more