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 |
| Dec 01, 2020 | $78.91 | $79.39 | $77.10 | $78.71 | 574 133 |
| Nov 30, 2020 | $77.85 | $79.43 | $76.69 | $78.13 | 737 031 |
| Nov 27, 2020 | $76.02 | $79.83 | $76.02 | $77.87 | 552 044 |
| Nov 25, 2020 | $77.32 | $77.49 | $74.23 | $75.95 | 1 152 457 |
| Nov 24, 2020 | $70.98 | $77.31 | $69.10 | $76.51 | 4 419 011 |
| Nov 23, 2020 | $66.10 | $67.88 | $64.99 | $66.37 | 1 191 304 |
| Nov 20, 2020 | $65.50 | $67.00 | $64.55 | $66.46 | 639 417 |
| Nov 19, 2020 | $62.02 | $66.16 | $61.80 | $65.35 | 694 066 |
| Nov 18, 2020 | $63.07 | $64.55 | $62.34 | $62.43 | 590 323 |
| Nov 17, 2020 | $60.68 | $62.75 | $59.13 | $62.56 | 391 729 |
| Nov 16, 2020 | $59.25 | $60.73 | $59.17 | $60.73 | 365 880 |
| Nov 13, 2020 | $58.37 | $59.14 | $57.88 | $58.71 | 204 066 |
| Nov 12, 2020 | $60.21 | $60.39 | $57.68 | $58.04 | 248 241 |
| Nov 11, 2020 | $59.09 | $60.05 | $58.28 | $59.74 | 259 136 |
| Nov 10, 2020 | $60.20 | $60.97 | $57.79 | $58.12 | 335 553 |
| Nov 09, 2020 | $61.15 | $62.37 | $60.13 | $60.22 | 502 955 |
| Nov 06, 2020 | $60.92 | $61.15 | $59.76 | $60.15 | 229 825 |
| Nov 05, 2020 | $59.16 | $61.08 | $58.66 | $60.92 | 565 323 |
| Nov 04, 2020 | $56.50 | $58.93 | $55.95 | $58.69 | 378 701 |
| Nov 03, 2020 | $54.73 | $56.09 | $54.17 | $55.77 | 186 482 |
| Nov 02, 2020 | $55.46 | $55.80 | $53.66 | $54.09 | 204 812 |
| Oct 30, 2020 | $55.07 | $55.52 | $54.13 | $54.67 | 321 621 |
| Oct 29, 2020 | $53.73 | $55.97 | $53.59 | $55.48 | 234 336 |
| Oct 28, 2020 | $55.37 | $55.48 | $53.52 | $53.60 | 242 189 |
| Oct 27, 2020 | $56.35 | $57.20 | $56.01 | $56.49 | 195 831 |
