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 |
| Jul 21, 2020 | $48.13 | $48.47 | $47.08 | $47.27 | 259 600 |
| Jul 20, 2020 | $47.36 | $48.02 | $47.33 | $47.96 | 342 300 |
| Jul 17, 2020 | $47.22 | $47.73 | $46.67 | $47.37 | 343 600 |
| Jul 16, 2020 | $46.50 | $47.12 | $46.16 | $46.89 | 288 000 |
| Jul 15, 2020 | $47.94 | $48.14 | $46.30 | $46.69 | 568 900 |
| Jul 14, 2020 | $46.13 | $47.66 | $45.40 | $47.66 | 240 500 |
| Jul 13, 2020 | $48.84 | $49.06 | $46.43 | $46.48 | 346 300 |
| Jul 10, 2020 | $48.09 | $48.62 | $47.59 | $48.21 | 298 700 |
| Jul 09, 2020 | $47.70 | $48.64 | $46.92 | $48.14 | 319 500 |
| Jul 08, 2020 | $47.92 | $48.30 | $46.73 | $47.56 | 350 200 |
| Jul 07, 2020 | $49.21 | $49.78 | $47.52 | $47.55 | 725 100 |
| Jul 06, 2020 | $45.88 | $46.90 | $45.88 | $46.79 | 348 800 |
| Jul 02, 2020 | $45.61 | $45.98 | $45.04 | $45.21 | 379 557 |
| Jul 01, 2020 | $45.65 | $46.03 | $44.96 | $45.23 | 333 130 |
| Jun 30, 2020 | $44.29 | $46.15 | $44.29 | $45.80 | 386 887 |
| Jun 29, 2020 | $44.81 | $44.99 | $43.69 | $44.44 | 695 769 |
| Jun 26, 2020 | $46.38 | $46.73 | $44.70 | $44.86 | 723 102 |
| Jun 25, 2020 | $47.52 | $47.81 | $45.92 | $46.86 | 982 072 |
| Jun 24, 2020 | $49.38 | $49.82 | $47.68 | $47.82 | 529 967 |
| Jun 23, 2020 | $50.22 | $50.65 | $48.84 | $49.51 | 828 790 |
| Jun 22, 2020 | $49.19 | $49.46 | $48.22 | $48.83 | 617 488 |
| Jun 19, 2020 | $50.18 | $50.85 | $48.89 | $48.90 | 869 619 |
| Jun 18, 2020 | $51.15 | $51.20 | $49.71 | $49.84 | 612 472 |
| Jun 17, 2020 | $52.25 | $52.40 | $51.04 | $51.40 | 328 507 |
| Jun 16, 2020 | $53.23 | $53.51 | $51.19 | $51.71 | 416 087 |
