NASDAQ:AMBA
Ambarella Stock Price (Quote)
$42.44
-1.22 (-2.79%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.28 | $52.26 | Thursday, 18th Apr 2024 AMBA stock ended at $42.44. This is 2.79% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $42.28 to a day high of $43.50. |
| 90 days | $42.28 | $65.39 | |
| 52 weeks | $42.28 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-17 | $52.01 | $53.00 | $51.55 | $52.19 | 309 418 |
| 2020-09-16 | $51.74 | $53.87 | $51.26 | $53.12 | 583 013 |
| 2020-09-15 | $52.85 | $53.13 | $51.85 | $52.50 | 540 245 |
| 2020-09-14 | $51.39 | $52.50 | $50.22 | $52.16 | 481 775 |
| 2020-09-11 | $48.54 | $51.76 | $48.54 | $50.37 | 901 643 |
| 2020-09-10 | $48.14 | $49.84 | $47.95 | $48.51 | 550 240 |
| 2020-09-09 | $48.33 | $48.39 | $47.26 | $47.56 | 550 760 |
| 2020-09-08 | $49.64 | $51.01 | $46.99 | $47.13 | 1 211 184 |
| 2020-09-04 | $49.70 | $52.55 | $49.55 | $52.18 | 921 285 |
| 2020-09-03 | $55.63 | $55.63 | $49.25 | $50.09 | 2 414 386 |
| 2020-09-02 | $58.68 | $59.00 | $54.02 | $55.90 | 1 744 927 |
| 2020-09-01 | $52.95 | $57.75 | $52.71 | $57.72 | 2 004 470 |
| 2020-08-31 | $52.05 | $53.17 | $51.29 | $52.70 | 868 778 |
| 2020-08-28 | $49.52 | $52.78 | $49.41 | $52.01 | 714 138 |
| 2020-08-27 | $50.78 | $50.92 | $49.00 | $49.18 | 617 496 |
| 2020-08-26 | $51.55 | $53.55 | $50.83 | $51.24 | 909 258 |
| 2020-08-25 | $48.46 | $52.05 | $48.41 | $51.72 | 1 197 053 |
| 2020-08-24 | $46.23 | $48.78 | $46.01 | $48.23 | 793 982 |
| 2020-08-21 | $45.89 | $45.98 | $45.14 | $45.97 | 249 108 |
| 2020-08-20 | $46.58 | $47.24 | $45.10 | $45.93 | 484 021 |
| 2020-08-19 | $45.92 | $47.30 | $45.88 | $47.06 | 416 705 |
| 2020-08-18 | $46.57 | $46.64 | $45.55 | $45.84 | 226 826 |
| 2020-08-17 | $46.09 | $47.20 | $45.87 | $46.30 | 282 410 |
| 2020-08-14 | $46.15 | $46.26 | $45.54 | $45.83 | 149 373 |
| 2020-08-13 | $46.67 | $46.79 | $46.19 | $46.31 | 248 065 |
