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 |
| Feb 22, 2023 | $90.51 | $91.89 | $89.33 | $90.75 | 257 291 |
| Feb 21, 2023 | $91.73 | $92.84 | $90.05 | $90.42 | 366 584 |
| Feb 17, 2023 | $93.78 | $94.15 | $92.22 | $93.12 | 310 703 |
| Feb 16, 2023 | $94.76 | $97.19 | $93.97 | $94.00 | 374 315 |
| Feb 15, 2023 | $93.92 | $97.39 | $92.32 | $97.37 | 338 008 |
| Feb 14, 2023 | $93.37 | $97.64 | $92.78 | $95.06 | 446 592 |
| Feb 13, 2023 | $93.45 | $95.37 | $92.76 | $94.53 | 349 499 |
| Feb 10, 2023 | $93.99 | $94.45 | $91.03 | $92.17 | 499 250 |
| Feb 09, 2023 | $97.65 | $99.86 | $94.80 | $95.65 | 472 154 |
| Feb 08, 2023 | $95.97 | $99.21 | $94.39 | $95.38 | 557 035 |
| Feb 07, 2023 | $92.00 | $97.00 | $90.77 | $96.73 | 657 261 |
| Feb 06, 2023 | $92.02 | $93.77 | $90.97 | $91.86 | 197 281 |
| Feb 03, 2023 | $92.97 | $96.60 | $92.10 | $93.85 | 300 796 |
| Feb 02, 2023 | $96.38 | $97.83 | $94.17 | $95.46 | 482 303 |
| Feb 01, 2023 | $90.00 | $95.64 | $89.92 | $94.66 | 450 903 |
| Jan 31, 2023 | $86.76 | $89.90 | $86.76 | $89.84 | 297 768 |
| Jan 30, 2023 | $87.66 | $88.30 | $85.82 | $86.83 | 327 043 |
| Jan 27, 2023 | $89.15 | $91.01 | $88.36 | $89.70 | 333 400 |
| Jan 26, 2023 | $90.91 | $92.18 | $88.48 | $90.29 | 388 124 |
| Jan 25, 2023 | $86.43 | $89.13 | $84.40 | $89.00 | 413 740 |
| Jan 24, 2023 | $88.33 | $89.81 | $87.01 | $88.37 | 254 834 |
| Jan 23, 2023 | $87.06 | $90.43 | $87.00 | $89.21 | 456 171 |
| Jan 20, 2023 | $85.48 | $86.36 | $81.85 | $86.03 | 489 569 |
| Jan 19, 2023 | $85.90 | $86.29 | $83.71 | $83.81 | 664 946 |
| Jan 18, 2023 | $88.40 | $89.89 | $86.35 | $87.65 | 475 416 |
