NASDAQ:AMBA
Ambarella Stock Price (Quote)
$42.56
+1.31 (+3.18%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.31 | $52.26 | Wednesday, 24th Apr 2024 AMBA stock ended at $42.56. This is 3.18% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.38% from a day low at $42.00 to a day high of $43.00. |
| 90 days | $40.31 | $65.39 | |
| 52 weeks | $40.31 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $68.72 | $72.55 | $67.52 | $72.32 | 4 846 016 |
| May 30, 2023 | $80.95 | $83.13 | $79.00 | $81.96 | 2 419 386 |
| May 26, 2023 | $78.03 | $78.33 | $72.23 | $77.74 | 1 150 080 |
| May 25, 2023 | $72.59 | $72.40 | $69.64 | $71.78 | 575 293 |
| May 24, 2023 | $70.20 | $71.05 | $69.17 | $69.79 | 356 329 |
| May 23, 2023 | $73.33 | $74.05 | $72.04 | $72.06 | 391 781 |
| May 22, 2023 | $71.70 | $74.45 | $71.42 | $74.19 | 378 953 |
| May 19, 2023 | $72.25 | $72.48 | $71.21 | $72.38 | 399 705 |
| May 18, 2023 | $70.67 | $72.33 | $70.38 | $72.04 | 338 400 |
| May 17, 2023 | $68.46 | $70.51 | $67.91 | $69.92 | 290 950 |
| May 16, 2023 | $67.45 | $68.50 | $67.45 | $67.59 | 182 566 |
| May 15, 2023 | $66.29 | $68.31 | $65.70 | $68.04 | 319 995 |
| May 12, 2023 | $66.48 | $67.06 | $65.41 | $66.03 | 152 140 |
| May 11, 2023 | $66.50 | $66.50 | $65.00 | $66.15 | 142 716 |
| May 10, 2023 | $66.98 | $67.49 | $66.25 | $66.71 | 173 329 |
| May 09, 2023 | $65.90 | $66.14 | $65.17 | $65.72 | 198 430 |
| May 08, 2023 | $65.87 | $67.14 | $65.06 | $67.02 | 219 363 |
| May 05, 2023 | $65.06 | $67.04 | $64.24 | $66.09 | 487 819 |
| May 04, 2023 | $62.83 | $64.56 | $62.15 | $64.00 | 679 424 |
| May 03, 2023 | $62.88 | $64.93 | $62.43 | $63.88 | 378 816 |
| May 02, 2023 | $62.59 | $63.58 | $61.24 | $63.22 | 424 592 |
| May 01, 2023 | $61.85 | $63.33 | $61.81 | $63.03 | 462 145 |
| Apr 28, 2023 | $61.33 | $62.23 | $60.72 | $61.98 | 359 480 |
| Apr 27, 2023 | $64.30 | $64.30 | $58.15 | $60.96 | 1 315 477 |
| Apr 26, 2023 | $64.59 | $65.78 | $64.30 | $64.64 | 309 185 |
