NASDAQ:AMBA
Ambarella Stock Price (Quote)
$47.35
-0.470 (-0.98%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 AMBA stock ended at $47.35. This is 0.98% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.88% from a day low at $47.34 to a day high of $48.23. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2020 | $92.04 | $92.86 | $89.16 | $89.88 | 492 501 |
| Dec 15, 2020 | $91.93 | $93.33 | $90.47 | $92.87 | 433 703 |
| Dec 14, 2020 | $89.74 | $91.45 | $88.51 | $90.79 | 446 612 |
| Dec 11, 2020 | $90.74 | $90.74 | $86.55 | $88.46 | 615 855 |
| Dec 10, 2020 | $85.00 | $90.95 | $85.00 | $90.85 | 609 739 |
| Dec 09, 2020 | $89.18 | $90.69 | $85.25 | $85.97 | 825 085 |
| Dec 08, 2020 | $90.00 | $90.79 | $89.01 | $89.49 | 918 053 |
| Dec 07, 2020 | $94.41 | $95.50 | $89.64 | $90.49 | 1 314 295 |
| Dec 04, 2020 | $88.14 | $95.24 | $87.77 | $95.01 | 1 630 796 |
| Dec 03, 2020 | $84.63 | $90.16 | $82.84 | $88.49 | 1 935 845 |
| Dec 02, 2020 | $77.85 | $87.04 | $77.06 | $85.68 | 3 223 848 |
| Dec 01, 2020 | $78.91 | $79.39 | $77.10 | $78.71 | 574 133 |
| Nov 30, 2020 | $77.85 | $79.43 | $76.69 | $78.13 | 737 031 |
| Nov 27, 2020 | $76.02 | $79.83 | $76.02 | $77.87 | 552 044 |
| Nov 25, 2020 | $77.32 | $77.49 | $74.23 | $75.95 | 1 152 457 |
| Nov 24, 2020 | $70.98 | $77.31 | $69.10 | $76.51 | 4 419 011 |
| Nov 23, 2020 | $66.10 | $67.88 | $64.99 | $66.37 | 1 191 304 |
| Nov 20, 2020 | $65.50 | $67.00 | $64.55 | $66.46 | 639 417 |
| Nov 19, 2020 | $62.02 | $66.16 | $61.80 | $65.35 | 694 066 |
| Nov 18, 2020 | $63.07 | $64.55 | $62.34 | $62.43 | 590 323 |
| Nov 17, 2020 | $60.68 | $62.75 | $59.13 | $62.56 | 391 729 |
| Nov 16, 2020 | $59.25 | $60.73 | $59.17 | $60.73 | 365 880 |
| Nov 13, 2020 | $58.37 | $59.14 | $57.88 | $58.71 | 204 066 |
| Nov 12, 2020 | $60.21 | $60.39 | $57.68 | $58.04 | 248 241 |
| Nov 11, 2020 | $59.09 | $60.05 | $58.28 | $59.74 | 259 136 |
