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 |
| Oct 28, 2021 | $183.31 | $189.70 | $183.31 | $189.44 | 434 131 |
| Oct 27, 2021 | $183.52 | $187.25 | $180.28 | $181.69 | 646 351 |
| Oct 26, 2021 | $182.00 | $186.24 | $176.63 | $181.00 | 756 252 |
| Oct 25, 2021 | $175.11 | $181.62 | $174.11 | $179.85 | 638 709 |
| Oct 22, 2021 | $176.55 | $178.26 | $171.47 | $173.35 | 441 913 |
| Oct 21, 2021 | $173.48 | $177.98 | $170.37 | $176.86 | 763 729 |
| Oct 20, 2021 | $169.24 | $174.23 | $166.00 | $174.02 | 570 333 |
| Oct 19, 2021 | $169.38 | $171.87 | $165.34 | $169.46 | 554 380 |
| Oct 18, 2021 | $165.39 | $167.87 | $162.29 | $167.87 | 721 640 |
| Oct 15, 2021 | $169.95 | $174.50 | $166.73 | $167.08 | 1 200 322 |
| Oct 14, 2021 | $155.40 | $168.93 | $155.20 | $167.54 | 1 485 909 |
| Oct 13, 2021 | $152.36 | $157.42 | $151.55 | $152.62 | 401 528 |
| Oct 12, 2021 | $150.80 | $153.13 | $147.82 | $152.74 | 411 706 |
| Oct 11, 2021 | $154.32 | $157.08 | $150.41 | $150.57 | 307 500 |
| Oct 08, 2021 | $160.14 | $161.00 | $152.86 | $154.14 | 519 152 |
| Oct 07, 2021 | $152.53 | $159.01 | $152.53 | $158.65 | 843 126 |
| Oct 06, 2021 | $148.00 | $151.91 | $146.50 | $150.19 | 303 775 |
| Oct 05, 2021 | $150.16 | $156.46 | $149.00 | $150.53 | 477 116 |
| Oct 04, 2021 | $152.24 | $154.00 | $146.75 | $148.83 | 473 560 |
| Oct 01, 2021 | $155.92 | $156.72 | $151.64 | $153.72 | 463 947 |
| Sep 30, 2021 | $156.76 | $156.98 | $153.77 | $155.74 | 521 235 |
| Sep 29, 2021 | $155.93 | $158.12 | $152.85 | $154.72 | 461 575 |
| Sep 28, 2021 | $155.00 | $156.99 | $151.83 | $155.16 | 655 996 |
| Sep 27, 2021 | $160.75 | $162.25 | $157.87 | $159.35 | 531 565 |
| Sep 24, 2021 | $166.79 | $167.75 | $160.83 | $162.89 | 694 622 |
