NASDAQ:AMBA
Ambarella Stock Price (Quote)
$45.85
-0.450 (-0.97%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.31 | $49.08 | Friday, 10th May 2024 AMBA stock ended at $45.85. This is 0.97% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.24% from a day low at $45.40 to a day high of $46.87. |
| 90 days | $40.31 | $65.39 | |
| 52 weeks | $40.31 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2022 | $96.22 | $97.28 | $92.80 | $93.93 | 752 700 |
| Apr 05, 2022 | $104.71 | $104.71 | $98.19 | $98.78 | 546 900 |
| Apr 04, 2022 | $103.70 | $105.63 | $102.73 | $105.50 | 398 300 |
| Apr 01, 2022 | $105.38 | $107.74 | $101.50 | $102.45 | 593 195 |
| Mar 31, 2022 | $104.94 | $107.40 | $103.43 | $104.97 | 471 549 |
| Mar 30, 2022 | $107.00 | $109.07 | $105.20 | $105.77 | 773 432 |
| Mar 29, 2022 | $99.98 | $109.17 | $99.79 | $108.26 | 1 082 830 |
| Mar 28, 2022 | $95.45 | $97.99 | $93.62 | $97.94 | 494 500 |
| Mar 25, 2022 | $98.32 | $98.62 | $94.09 | $95.38 | 651 600 |
| Mar 24, 2022 | $97.38 | $99.13 | $95.52 | $98.49 | 366 800 |
| Mar 23, 2022 | $95.98 | $99.35 | $95.47 | $96.01 | 497 100 |
| Mar 22, 2022 | $96.91 | $99.48 | $96.53 | $98.51 | 558 033 |
| Mar 21, 2022 | $98.84 | $99.17 | $93.70 | $96.18 | 577 837 |
| Mar 18, 2022 | $94.58 | $99.95 | $94.45 | $99.38 | 1 126 881 |
| Mar 17, 2022 | $92.95 | $96.71 | $91.34 | $95.50 | 771 800 |
| Mar 16, 2022 | $88.59 | $94.98 | $88.54 | $94.97 | 1 510 800 |
| Mar 15, 2022 | $82.16 | $88.37 | $82.00 | $87.81 | 772 700 |
| Mar 14, 2022 | $84.42 | $87.00 | $81.28 | $82.06 | 690 100 |
| Mar 11, 2022 | $89.60 | $90.41 | $85.02 | $85.45 | 659 400 |
| Mar 10, 2022 | $89.86 | $89.86 | $85.69 | $88.32 | 790 800 |
| Mar 09, 2022 | $92.15 | $93.42 | $89.10 | $91.05 | 862 500 |
| Mar 08, 2022 | $85.20 | $92.69 | $84.07 | $88.62 | 950 800 |
| Mar 07, 2022 | $88.62 | $92.30 | $84.60 | $84.71 | 976 700 |
| Mar 04, 2022 | $91.93 | $94.90 | $86.42 | $87.53 | 1 067 400 |
| Mar 03, 2022 | $99.82 | $101.13 | $92.60 | $93.33 | 1 156 600 |
