NASDAQ:AMBA
$76.54
(
1.74%
)
Friday, 2nd Jun 2023
Ambarella Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
