NASDAQ:AMBA
Ambarella Stock Price (Quote)
$43.09
+0.790 (+1.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.31 | $52.26 | Friday, 26th Apr 2024 AMBA stock ended at $43.09. This is 1.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.28% from a day low at $42.21 to a day high of $43.60. |
| 90 days | $40.31 | $65.39 | |
| 52 weeks | $40.31 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2021 | $203.85 | $205.72 | $186.00 | $193.52 | 1 088 357 |
| Dec 02, 2021 | $200.25 | $207.59 | $191.46 | $200.35 | 1 578 260 |
| Dec 01, 2021 | $206.10 | $227.59 | $203.23 | $204.89 | 5 095 798 |
| Nov 30, 2021 | $181.45 | $185.76 | $174.40 | $179.52 | 1 435 461 |
| Nov 29, 2021 | $180.00 | $184.15 | $174.38 | $181.85 | 934 331 |
| Nov 26, 2021 | $175.00 | $179.39 | $170.78 | $172.21 | 331 147 |
| Nov 24, 2021 | $176.90 | $181.92 | $173.97 | $181.21 | 292 140 |
| Nov 23, 2021 | $179.09 | $184.95 | $173.70 | $180.06 | 529 283 |
| Nov 22, 2021 | $190.28 | $196.00 | $175.46 | $181.33 | 922 586 |
| Nov 19, 2021 | $189.50 | $191.60 | $187.17 | $188.69 | 378 817 |
| Nov 18, 2021 | $189.75 | $193.79 | $186.08 | $189.82 | 514 378 |
| Nov 17, 2021 | $196.83 | $196.83 | $189.01 | $189.19 | 642 271 |
| Nov 16, 2021 | $187.69 | $197.00 | $185.00 | $196.42 | 416 131 |
| Nov 15, 2021 | $198.49 | $198.49 | $187.50 | $190.26 | 622 033 |
| Nov 12, 2021 | $195.34 | $196.94 | $191.85 | $195.45 | 396 178 |
| Nov 11, 2021 | $187.99 | $194.47 | $187.41 | $193.23 | 471 054 |
| Nov 10, 2021 | $195.61 | $197.88 | $182.39 | $184.26 | 1 461 656 |
| Nov 09, 2021 | $203.76 | $207.00 | $197.04 | $201.75 | 483 191 |
| Nov 08, 2021 | $198.00 | $205.61 | $196.13 | $203.30 | 648 476 |
| Nov 05, 2021 | $197.64 | $201.39 | $193.23 | $193.98 | 501 002 |
| Nov 04, 2021 | $195.02 | $200.03 | $194.02 | $196.19 | 512 882 |
| Nov 03, 2021 | $190.60 | $195.91 | $189.38 | $193.87 | 501 979 |
| Nov 02, 2021 | $189.37 | $193.94 | $187.71 | $189.72 | 472 976 |
| Nov 01, 2021 | $186.94 | $192.78 | $186.01 | $190.80 | 570 514 |
| Oct 29, 2021 | $187.91 | $189.68 | $185.03 | $185.83 | 550 661 |
