UK Markets open in 2 hrs 22 mins

Ambarella, Inc. (AMBA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.82+0.13 (+0.08%)
At close: 04:00PM EST
159.00 +3.18 (+2.04%)
After hours: 06:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022153.60158.07152.23155.82155.82544,700
13 Jan 2022163.83165.49154.85155.69155.69619,100
12 Jan 2022164.26170.95158.20160.76160.761,016,700
11 Jan 2022154.00158.63150.06157.05157.05533,900
10 Jan 2022153.50154.51146.25154.47154.471,193,100
07 Jan 2022167.52169.29156.48157.60157.601,284,000
06 Jan 2022166.45171.31162.16168.54168.541,211,200
05 Jan 2022197.77198.08165.37165.40165.402,298,800
04 Jan 2022216.66220.14196.11205.04205.041,375,200
03 Jan 2022205.00217.62205.00216.16216.161,057,200
31 Dec 2021201.30206.00201.30202.89202.89356,900
30 Dec 2021203.54207.20200.93201.19201.19222,200
29 Dec 2021201.54205.35200.01204.76204.76234,900
28 Dec 2021211.39211.53200.87203.71203.71358,600
27 Dec 2021201.10211.10201.10209.40209.40412,100
23 Dec 2021196.06202.79195.50200.58200.58353,200
22 Dec 2021196.36199.50191.91197.35197.35604,100
21 Dec 2021190.05196.15187.38195.80195.80605,000
20 Dec 2021174.05187.65171.89184.55184.55779,600
17 Dec 2021176.32188.14173.51180.39180.391,275,800
16 Dec 2021210.02211.92176.26179.63179.631,896,100
15 Dec 2021195.84210.06192.01209.57209.57796,800
14 Dec 2021193.63198.73190.00195.22195.22498,800
13 Dec 2021208.72208.72195.35197.35197.35560,500
10 Dec 2021216.00216.00203.71207.81207.81517,000
09 Dec 2021215.10221.89204.96207.87207.87600,500
08 Dec 2021216.01218.93209.05216.84216.84624,100
07 Dec 2021205.00224.86204.23216.66216.661,483,100
06 Dec 2021190.72198.25182.66194.77194.77915,700
03 Dec 2021203.85205.72186.00193.52193.521,088,100
02 Dec 2021200.25207.59191.46200.35200.351,578,200
01 Dec 2021206.10227.59203.23204.89204.895,093,100
30 Nov 2021181.45185.76174.40179.52179.521,528,600
29 Nov 2021180.00184.15174.38181.85181.85939,000
26 Nov 2021175.00179.39170.78172.21172.21332,300
24 Nov 2021176.90181.92173.97181.21181.21292,600
23 Nov 2021179.09184.95173.70180.06180.06530,400
22 Nov 2021190.28196.00175.46181.33181.33930,800
19 Nov 2021189.50191.60187.17188.69188.69391,300
18 Nov 2021189.75193.79186.08189.82189.82514,400
17 Nov 2021196.83196.83189.01189.19189.19645,500
16 Nov 2021187.69197.00185.00196.42196.42419,000
15 Nov 2021198.49198.49187.50190.26190.26621,800
12 Nov 2021195.34196.94191.85195.45195.45398,000
11 Nov 2021187.99194.47187.41193.23193.23470,800
10 Nov 2021195.61197.88182.39184.26184.261,461,700
09 Nov 2021203.76207.00197.04201.75201.75486,500
08 Nov 2021198.00205.61196.13203.30203.30658,400
05 Nov 2021197.64201.39193.23193.98193.98503,100
04 Nov 2021195.02200.03194.02196.19196.19517,800
03 Nov 2021190.60195.91189.38193.87193.87503,100
02 Nov 2021189.37193.94187.71189.72189.72474,700
01 Nov 2021186.94192.78186.01190.80190.80572,500
29 Oct 2021187.91189.68185.03185.83185.83551,000
28 Oct 2021183.31189.70183.31189.44189.44443,000
27 Oct 2021183.52187.25180.28181.69181.69649,900
26 Oct 2021182.00186.24176.63181.00181.00757,100
25 Oct 2021175.11181.62174.11179.85179.85642,800
22 Oct 2021176.55178.26171.47173.35173.35450,600
21 Oct 2021173.48177.98170.37176.86176.86775,000
20 Oct 2021169.24174.23166.00174.02174.02572,800
19 Oct 2021169.38171.87165.34169.46169.46554,400
18 Oct 2021165.39167.87162.29167.87167.87721,400
15 Oct 2021169.95174.50166.73167.08167.081,200,800
14 Oct 2021155.40168.93155.20167.54167.541,495,800
13 Oct 2021152.36157.42151.55152.62152.62402,100
12 Oct 2021150.80153.13147.82152.74152.74412,100
11 Oct 2021154.32157.08150.41150.57150.57308,800
08 Oct 2021160.14161.00152.86154.14154.14519,600
07 Oct 2021152.53159.01152.53158.65158.65845,000
06 Oct 2021148.00151.91146.50150.19150.19306,900
05 Oct 2021150.16156.46149.00150.53150.53477,600
04 Oct 2021152.24154.00146.75148.83148.83473,600
01 Oct 2021155.92156.72151.64153.72153.72469,500
30 Sept 2021156.76156.98153.77155.74155.74522,800
29 Sept 2021155.93158.12152.85154.72154.72464,400
28 Sept 2021155.00156.99151.82155.16155.16657,900
27 Sept 2021160.75162.25157.87159.35159.35533,100
24 Sept 2021166.79167.75160.83162.89162.89709,300
23 Sept 2021164.53169.28162.00168.71168.711,581,600
22 Sept 2021153.25165.03152.80164.37164.371,924,200
21 Sept 2021146.56150.76145.79148.92148.92692,500
20 Sept 2021147.02148.67141.40144.98144.98712,100
17 Sept 2021152.65152.65148.23150.17150.171,059,500
16 Sept 2021150.18153.18149.92152.41152.41588,000
15 Sept 2021146.70152.66145.11152.65152.65705,900
14 Sept 2021148.57148.57145.10146.56146.56459,900
13 Sept 2021149.10149.66142.47147.65147.65769,300
10 Sept 2021147.09149.95144.70148.32148.321,181,900
09 Sept 2021137.95147.58137.01146.34146.341,604,700
08 Sept 2021136.50137.94132.89137.66137.66684,400
07 Sept 2021138.27139.49133.52136.42136.42770,800
03 Sept 2021132.44139.85130.18137.20137.201,332,300
02 Sept 2021132.77138.96130.77132.67132.672,626,700
01 Sept 2021116.75132.73115.40131.96131.965,203,800
31 Aug 2021105.29105.37101.40103.57103.57716,900
30 Aug 2021103.09106.43103.00105.49105.49439,700
27 Aug 202198.27102.8798.27102.43102.43216,900
26 Aug 202199.10100.3398.1298.2498.24166,500
25 Aug 202199.57100.3098.8999.2099.20120,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...