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 |
| Jun 15, 2020 | $49.50 | $51.83 | $49.13 | $51.83 | 569 192 |
| Jun 12, 2020 | $52.93 | $53.00 | $49.31 | $50.55 | 539 932 |
| Jun 11, 2020 | $53.03 | $54.05 | $51.25 | $51.28 | 406 100 |
| Jun 10, 2020 | $55.25 | $55.30 | $53.65 | $54.67 | 299 136 |
| Jun 09, 2020 | $52.84 | $55.28 | $52.57 | $54.87 | 447 143 |
| Jun 08, 2020 | $54.36 | $54.36 | $52.61 | $53.60 | 593 277 |
| Jun 05, 2020 | $55.71 | $56.32 | $53.60 | $53.68 | 736 053 |
| Jun 04, 2020 | $53.20 | $55.71 | $53.00 | $54.75 | 912 999 |
| Jun 03, 2020 | $58.19 | $58.67 | $52.91 | $53.00 | 2 605 776 |
| Jun 02, 2020 | $58.00 | $62.15 | $57.15 | $61.55 | 1 775 947 |
| Jun 01, 2020 | $57.24 | $58.41 | $55.67 | $57.78 | 513 142 |
| May 29, 2020 | $55.04 | $56.77 | $54.22 | $56.74 | 387 154 |
| May 28, 2020 | $56.96 | $57.24 | $54.73 | $55.45 | 379 612 |
| May 27, 2020 | $57.46 | $57.68 | $55.37 | $57.05 | 567 660 |
| May 26, 2020 | $58.30 | $58.99 | $56.08 | $56.30 | 512 846 |
| May 22, 2020 | $57.00 | $57.54 | $56.36 | $57.29 | 193 870 |
| May 21, 2020 | $57.74 | $58.11 | $56.04 | $56.55 | 216 286 |
| May 20, 2020 | $56.74 | $57.93 | $56.72 | $57.75 | 298 881 |
| May 19, 2020 | $54.81 | $57.73 | $54.64 | $55.89 | 322 105 |
| May 18, 2020 | $53.37 | $55.25 | $53.02 | $54.94 | 446 851 |
| May 15, 2020 | $50.71 | $52.63 | $50.02 | $52.20 | 423 777 |
| May 14, 2020 | $51.51 | $51.97 | $49.38 | $51.83 | 312 384 |
| May 13, 2020 | $52.43 | $53.56 | $50.89 | $51.87 | 368 781 |
| May 12, 2020 | $56.04 | $56.24 | $51.90 | $51.92 | 346 746 |
| May 11, 2020 | $54.37 | $55.91 | $53.86 | $54.94 | 374 846 |
