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 |
| Mar 02, 2022 | $96.50 | $102.68 | $96.32 | $99.79 | 2 295 400 |
| Mar 01, 2022 | $111.15 | $111.99 | $94.35 | $95.98 | 7 434 600 |
| Feb 28, 2022 | $139.62 | $143.50 | $135.86 | $139.71 | 1 726 700 |
| Feb 25, 2022 | $137.18 | $139.55 | $132.27 | $139.37 | 505 700 |
| Feb 24, 2022 | $122.53 | $138.20 | $118.58 | $137.40 | 762 400 |
| Feb 23, 2022 | $135.20 | $137.72 | $127.04 | $128.38 | 463 200 |
| Feb 22, 2022 | $132.18 | $138.49 | $131.31 | $133.35 | 300 100 |
| Feb 18, 2022 | $141.42 | $141.86 | $134.20 | $134.75 | 360 300 |
| Feb 17, 2022 | $144.00 | $145.43 | $140.05 | $140.84 | 408 100 |
| Feb 16, 2022 | $145.71 | $148.56 | $143.37 | $147.91 | 242 900 |
| Feb 15, 2022 | $144.00 | $148.48 | $143.57 | $148.42 | 421 000 |
| Feb 14, 2022 | $140.61 | $144.92 | $136.81 | $138.93 | 383 400 |
| Feb 11, 2022 | $148.86 | $151.49 | $138.67 | $140.27 | 539 900 |
| Feb 10, 2022 | $152.06 | $156.10 | $147.29 | $148.55 | 602 300 |
| Feb 09, 2022 | $146.59 | $151.73 | $143.66 | $151.72 | 389 100 |
| Feb 08, 2022 | $137.66 | $144.99 | $137.41 | $144.68 | 308 600 |
| Feb 07, 2022 | $138.14 | $142.35 | $137.10 | $138.86 | 615 800 |
| Feb 04, 2022 | $133.66 | $140.16 | $131.36 | $138.35 | 512 200 |
| Feb 03, 2022 | $135.58 | $140.38 | $133.50 | $133.89 | 531 000 |
| Feb 02, 2022 | $145.04 | $148.47 | $137.79 | $140.63 | 388 400 |
| Feb 01, 2022 | $142.94 | $143.95 | $137.02 | $141.07 | 614 000 |
| Jan 31, 2022 | $131.68 | $140.75 | $129.75 | $140.15 | 738 800 |
| Jan 28, 2022 | $127.82 | $129.94 | $122.02 | $129.50 | 658 600 |
| Jan 27, 2022 | $139.33 | $139.33 | $127.22 | $127.80 | 652 000 |
| Jan 26, 2022 | $138.60 | $142.14 | $130.49 | $133.31 | 597 000 |
