NASDAQ:AMBA
Ambarella Stock Price (Quote)
$40.99
-1.45 (-3.42%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.77 | $52.26 | Friday, 19th Apr 2024 AMBA stock ended at $40.99. This is 3.42% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.44% from a day low at $40.77 to a day high of $42.58. |
| 90 days | $40.77 | $65.39 | |
| 52 weeks | $40.77 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-26 | $103.86 | $105.27 | $103.52 | $104.38 | 275 329 |
| 2021-04-23 | $101.06 | $105.00 | $99.88 | $103.54 | 438 840 |
| 2021-04-22 | $102.01 | $102.36 | $99.69 | $99.69 | 202 729 |
| 2021-04-21 | $96.13 | $101.67 | $96.09 | $101.43 | 246 811 |
| 2021-04-20 | $97.62 | $98.10 | $95.15 | $96.81 | 295 839 |
| 2021-04-19 | $101.12 | $102.89 | $97.01 | $98.65 | 253 377 |
| 2021-04-16 | $104.59 | $104.59 | $102.23 | $102.31 | 187 134 |
| 2021-04-15 | $102.94 | $104.30 | $101.01 | $104.14 | 242 853 |
| 2021-04-14 | $102.62 | $105.84 | $101.48 | $101.64 | 241 167 |
| 2021-04-13 | $102.54 | $104.08 | $99.69 | $102.21 | 642 499 |
| 2021-04-12 | $101.80 | $102.29 | $99.50 | $101.40 | 290 818 |
| 2021-04-09 | $101.36 | $103.46 | $99.13 | $103.23 | 308 054 |
| 2021-04-08 | $107.09 | $107.13 | $103.13 | $103.91 | 287 523 |
| 2021-04-07 | $105.01 | $106.85 | $103.82 | $104.57 | 254 007 |
| 2021-04-06 | $105.13 | $106.57 | $104.27 | $105.37 | 259 005 |
| 2021-04-05 | $106.56 | $106.57 | $103.20 | $105.26 | 296 853 |
| 2021-04-01 | $101.26 | $105.80 | $101.12 | $105.23 | 430 678 |
| 2021-03-31 | $99.17 | $101.13 | $98.37 | $100.39 | 440 154 |
| 2021-03-30 | $94.61 | $98.53 | $94.33 | $97.76 | 417 391 |
| 2021-03-29 | $97.03 | $99.07 | $94.10 | $95.11 | 575 472 |
| 2021-03-26 | $98.05 | $99.60 | $95.36 | $98.27 | 362 973 |
| 2021-03-25 | $95.36 | $98.35 | $93.54 | $96.90 | 797 675 |
| 2021-03-24 | $101.32 | $102.68 | $98.15 | $98.25 | 493 494 |
| 2021-03-23 | $104.63 | $105.09 | $98.82 | $99.34 | 715 383 |
| 2021-03-22 | $108.75 | $109.95 | $105.70 | $105.92 | 352 271 |
