$76.54 (1.74%)

Volume: 895.535k

Closed: Jun 02, 2023

Hollow Logo Score: 0.382
Ambarella Stock
$76.54 (1.74%)

Volume: 895.535k

Closed: Jun 02, 2023

Score Hollow Logo 0.382
NASDAQ:AMBA

Ambarella Stock Price (Quote)

$76.54 ( 1.74% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $62.15 $83.13 Friday, 2nd Jun 2023 AMBA stock ended at $76.54. This is 1.74% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.77% from a day low at $74.78 to a day high of $76.85.
90 days $58.15 $84.56
52 weeks $49.02 $99.86

Historical Ambarella prices

Date Open High Low Close Volume
2023-06-02 $76.15 $76.85 $74.78 $76.54 895 535
2023-06-01 $72.31 $76.79 $72.18 $75.23 1 443 642
2023-05-31 $68.72 $72.55 $67.52 $72.32 4 846 016
2023-05-30 $80.95 $83.13 $79.00 $81.96 2 419 386
2023-05-26 $78.03 $78.33 $72.23 $77.74 1 150 080
2023-05-25 $72.59 $72.40 $69.64 $71.78 575 293
2023-05-24 $70.20 $71.05 $69.17 $69.79 356 329
2023-05-23 $73.33 $74.05 $72.04 $72.06 391 781
2023-05-22 $71.70 $74.45 $71.42 $74.19 378 953
2023-05-19 $72.25 $72.48 $71.21 $72.38 399 705
2023-05-18 $70.67 $72.33 $70.38 $72.04 338 400
2023-05-17 $68.46 $70.51 $67.91 $69.92 290 950
2023-05-16 $67.45 $68.50 $67.45 $67.59 182 566
2023-05-15 $66.29 $68.31 $65.70 $68.04 319 995
2023-05-12 $66.48 $67.06 $65.41 $66.03 152 140
2023-05-11 $66.50 $66.50 $65.00 $66.15 142 716
2023-05-10 $66.98 $67.49 $66.25 $66.71 173 329
2023-05-09 $65.90 $66.14 $65.17 $65.72 198 430
2023-05-08 $65.87 $67.14 $65.06 $67.02 219 363
2023-05-05 $65.06 $67.04 $64.24 $66.09 487 819
2023-05-04 $62.83 $64.56 $62.15 $64.00 679 424
2023-05-03 $62.88 $64.93 $62.43 $63.88 378 816
2023-05-02 $62.59 $63.58 $61.24 $63.22 424 592
2023-05-01 $61.85 $63.33 $61.81 $63.03 462 145
2023-04-28 $61.33 $62.23 $60.72 $61.98 359 480
2023-04-27 $64.30 $64.30 $58.15 $60.96 1 315 477
2023-04-26 $64.59 $65.78 $64.30 $64.64 309 185
2023-04-25 $66.83 $67.24 $64.28 $64.38 467 304
2023-04-24 $67.00 $68.01 $66.65 $67.86 248 172
2023-04-21 $67.05 $67.72 $66.53 $67.32 285 104
2023-04-20 $67.16 $68.20 $66.85 $67.32 228 588
2023-04-19 $67.28 $68.43 $66.75 $68.21 210 712
2023-04-18 $69.09 $69.49 $67.52 $68.30 223 528
2023-04-17 $67.21 $68.59 $66.48 $68.47 260 885
2023-04-14 $68.51 $69.30 $67.14 $68.00 223 923
2023-04-13 $69.06 $69.75 $68.38 $68.69 553 649
2023-04-12 $72.04 $72.29 $68.73 $68.84 261 453
2023-04-11 $72.56 $72.80 $71.10 $71.22 269 463
2023-04-10 $70.08 $72.34 $69.65 $71.93 331 171
2023-04-06 $70.80 $71.79 $69.46 $71.03 618 165
2023-04-05 $71.71 $72.00 $68.25 $69.86 809 016
2023-04-04 $76.19 $76.19 $72.19 $72.59 476 508
2023-04-03 $76.63 $76.97 $74.60 $75.92 393 833
2023-03-31 $76.84 $77.57 $75.50 $77.42 430 114
2023-03-30 $76.96 $77.75 $75.81 $76.61 369 651
2023-03-29 $75.64 $76.59 $74.62 $75.86 412 188
2023-03-28 $76.58 $76.58 $73.00 $74.36 372 378
2023-03-27 $77.43 $77.95 $75.92 $76.76 292 099
2023-03-24 $78.70 $78.70 $76.03 $76.72 404 850
2023-03-23 $78.81 $80.33 $77.39 $79.41 369 107
Click to get the best stock tips daily for free!

About Ambarella

Ambarella Ambarella, Inc. develops semiconductor solutions for video that enable high-definition (HD) and ultra HD compression, image processing, and deep neural network processing worldwide. The company's system-on-a-chip designs integrated HD video processing, image processing, artificial intelligence computer vision algorithms, audio processing, and system functions onto a single chip for delivering video and image quality, differentiated functionality,... AMBA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT