NASDAQ:AMBA
Ambarella Stock Price (Quote)
$41.05
+0.0600 (+0.146%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.31 | $52.26 | Monday, 22nd Apr 2024 AMBA stock ended at $41.05. This is 0.146% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.13% from a day low at $40.31 to a day high of $41.57. |
| 90 days | $40.31 | $65.39 | |
| 52 weeks | $40.31 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $108.75 | $109.95 | $105.70 | $105.92 | 352 271 |
| Mar 19, 2021 | $104.99 | $107.21 | $102.34 | $106.25 | 635 229 |
| Mar 18, 2021 | $108.97 | $109.61 | $104.89 | $105.18 | 567 240 |
| Mar 17, 2021 | $108.23 | $112.36 | $107.02 | $110.66 | 553 294 |
| Mar 16, 2021 | $114.08 | $114.49 | $108.40 | $109.91 | 1 017 639 |
| Mar 15, 2021 | $114.45 | $116.26 | $112.11 | $114.82 | 536 563 |
| Mar 12, 2021 | $115.00 | $116.05 | $111.11 | $113.78 | 538 335 |
| Mar 11, 2021 | $115.05 | $118.74 | $114.19 | $118.31 | 426 379 |
| Mar 10, 2021 | $111.99 | $115.25 | $110.37 | $111.60 | 496 535 |
| Mar 09, 2021 | $109.70 | $112.00 | $107.31 | $109.42 | 694 343 |
| Mar 08, 2021 | $112.48 | $113.72 | $105.94 | $106.11 | 1 007 312 |
| Mar 05, 2021 | $115.01 | $116.87 | $106.77 | $113.26 | 918 844 |
| Mar 04, 2021 | $112.08 | $116.46 | $107.75 | $111.51 | 1 676 655 |
| Mar 03, 2021 | $120.25 | $137.21 | $112.24 | $113.33 | 3 743 308 |
| Mar 02, 2021 | $119.00 | $119.80 | $113.28 | $113.71 | 758 818 |
| Mar 01, 2021 | $117.44 | $120.45 | $115.09 | $118.80 | 618 849 |
| Feb 26, 2021 | $115.25 | $117.65 | $110.61 | $112.49 | 912 470 |
| Feb 25, 2021 | $120.00 | $122.49 | $112.13 | $113.29 | 499 970 |
| Feb 24, 2021 | $118.00 | $121.76 | $114.51 | $121.23 | 617 112 |
| Feb 23, 2021 | $116.49 | $118.20 | $110.22 | $117.25 | 827 216 |
| Feb 22, 2021 | $125.50 | $128.80 | $120.44 | $121.41 | 468 804 |
| Feb 19, 2021 | $125.20 | $128.93 | $125.20 | $127.16 | 462 141 |
| Feb 18, 2021 | $120.97 | $123.79 | $118.24 | $123.46 | 488 688 |
| Feb 17, 2021 | $125.50 | $128.73 | $121.81 | $123.52 | 567 295 |
| Feb 16, 2021 | $125.68 | $128.76 | $122.18 | $128.12 | 801 464 |
