NASDAQ:AMBA
Ambarella Stock Price (Quote)
$47.85
+0.96 (+2.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.31 | $50.83 | Friday, 3rd May 2024 AMBA stock ended at $47.85. This is 2.05% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.61% from a day low at $47.44 to a day high of $48.68. |
| 90 days | $40.31 | $65.39 | |
| 52 weeks | $40.31 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $75.64 | $76.59 | $74.62 | $75.86 | 412 188 |
| Mar 28, 2023 | $76.58 | $76.58 | $73.00 | $74.36 | 372 378 |
| Mar 27, 2023 | $77.43 | $77.95 | $75.92 | $76.76 | 292 099 |
| Mar 24, 2023 | $78.70 | $78.70 | $76.03 | $76.72 | 404 850 |
| Mar 23, 2023 | $78.81 | $80.33 | $77.39 | $79.41 | 369 107 |
| Mar 22, 2023 | $79.20 | $80.13 | $76.47 | $76.67 | 332 835 |
| Mar 21, 2023 | $78.91 | $80.42 | $78.37 | $79.21 | 370 551 |
| Mar 20, 2023 | $76.93 | $78.21 | $75.88 | $77.73 | 326 765 |
| Mar 17, 2023 | $77.40 | $77.85 | $75.67 | $76.81 | 786 726 |
| Mar 16, 2023 | $75.77 | $78.86 | $75.00 | $77.40 | 407 451 |
| Mar 15, 2023 | $76.30 | $77.13 | $74.38 | $76.60 | 429 580 |
| Mar 14, 2023 | $78.48 | $80.11 | $76.76 | $78.16 | 424 167 |
| Mar 13, 2023 | $75.39 | $77.38 | $74.23 | $76.09 | 437 484 |
| Mar 10, 2023 | $80.58 | $80.58 | $76.23 | $76.60 | 361 009 |
| Mar 09, 2023 | $82.25 | $84.56 | $79.94 | $80.45 | 419 309 |
| Mar 08, 2023 | $81.10 | $84.01 | $80.55 | $83.04 | 601 208 |
| Mar 07, 2023 | $80.57 | $82.30 | $79.64 | $80.37 | 497 280 |
| Mar 06, 2023 | $83.37 | $83.38 | $79.78 | $80.32 | 1 004 247 |
| Mar 03, 2023 | $82.44 | $83.76 | $80.64 | $82.57 | 1 068 671 |
| Mar 02, 2023 | $82.01 | $84.33 | $80.30 | $82.84 | 892 694 |
| Mar 01, 2023 | $87.20 | $91.19 | $82.26 | $83.47 | 1 888 982 |
| Feb 28, 2023 | $92.14 | $95.74 | $91.50 | $94.31 | 754 872 |
| Feb 27, 2023 | $92.33 | $93.11 | $91.21 | $92.45 | 436 995 |
| Feb 24, 2023 | $91.42 | $91.94 | $89.88 | $91.04 | 378 635 |
| Feb 23, 2023 | $94.00 | $94.11 | $90.43 | $93.34 | 359 205 |
