NASDAQ:AMBA
Ambarella Stock Price (Quote)
$45.56
-0.410 (-0.89%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.31 | $51.48 | Wednesday, 1st May 2024 AMBA stock ended at $45.56. This is 0.89% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.13% from a day low at $44.52 to a day high of $47.25. |
| 90 days | $40.31 | $65.39 | |
| 52 weeks | $40.31 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2021 | $92.89 | $92.89 | $89.11 | $90.61 | 340 876 |
| May 05, 2021 | $92.53 | $95.25 | $91.98 | $93.29 | 276 969 |
| May 04, 2021 | $93.50 | $93.74 | $89.51 | $90.61 | 561 418 |
| May 03, 2021 | $98.72 | $98.72 | $93.96 | $94.31 | 368 139 |
| Apr 30, 2021 | $100.67 | $102.81 | $97.06 | $97.49 | 386 586 |
| Apr 29, 2021 | $104.83 | $104.83 | $100.50 | $102.88 | 319 192 |
| Apr 28, 2021 | $101.10 | $104.16 | $100.61 | $103.60 | 231 525 |
| Apr 27, 2021 | $104.99 | $105.15 | $102.36 | $102.70 | 258 675 |
| Apr 26, 2021 | $103.86 | $105.27 | $103.52 | $104.38 | 275 329 |
| Apr 23, 2021 | $101.06 | $105.00 | $99.88 | $103.54 | 438 840 |
| Apr 22, 2021 | $102.01 | $102.36 | $99.69 | $99.69 | 202 729 |
| Apr 21, 2021 | $96.13 | $101.67 | $96.09 | $101.43 | 246 811 |
| Apr 20, 2021 | $97.62 | $98.10 | $95.15 | $96.81 | 295 839 |
| Apr 19, 2021 | $101.12 | $102.89 | $97.01 | $98.65 | 253 377 |
| Apr 16, 2021 | $104.59 | $104.59 | $102.23 | $102.31 | 187 134 |
| Apr 15, 2021 | $102.94 | $104.30 | $101.01 | $104.14 | 242 853 |
| Apr 14, 2021 | $102.62 | $105.84 | $101.48 | $101.64 | 241 167 |
| Apr 13, 2021 | $102.54 | $104.08 | $99.69 | $102.21 | 642 499 |
| Apr 12, 2021 | $101.80 | $102.29 | $99.50 | $101.40 | 290 818 |
| Apr 09, 2021 | $101.36 | $103.46 | $99.13 | $103.23 | 308 054 |
| Apr 08, 2021 | $107.09 | $107.13 | $103.13 | $103.91 | 287 523 |
| Apr 07, 2021 | $105.01 | $106.85 | $103.82 | $104.57 | 254 007 |
| Apr 06, 2021 | $105.13 | $106.57 | $104.27 | $105.37 | 259 005 |
| Apr 05, 2021 | $106.56 | $106.57 | $103.20 | $105.26 | 296 853 |
| Apr 01, 2021 | $101.26 | $105.80 | $101.12 | $105.23 | 430 678 |
