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 |
| Dec 06, 2023 | $57.74 | $59.70 | $57.02 | $57.10 | 440 786 |
| Dec 05, 2023 | $57.59 | $57.81 | $56.37 | $56.69 | 437 684 |
| Dec 04, 2023 | $58.06 | $58.22 | $56.31 | $58.20 | 556 277 |
| Dec 01, 2023 | $60.75 | $62.01 | $56.53 | $58.51 | 1 531 762 |
| Nov 30, 2023 | $58.41 | $58.81 | $56.51 | $58.71 | 1 312 018 |
| Nov 29, 2023 | $56.15 | $57.96 | $55.68 | $57.34 | 632 176 |
| Nov 28, 2023 | $55.25 | $56.16 | $54.76 | $55.28 | 407 350 |
| Nov 27, 2023 | $55.41 | $55.78 | $54.49 | $55.24 | 305 489 |
| Nov 24, 2023 | $54.95 | $55.91 | $54.68 | $55.82 | 175 608 |
| Nov 22, 2023 | $55.42 | $56.24 | $55.00 | $55.11 | 498 879 |
| Nov 21, 2023 | $55.12 | $55.32 | $53.85 | $54.75 | 686 585 |
| Nov 20, 2023 | $54.34 | $55.97 | $54.12 | $55.72 | 423 346 |
| Nov 17, 2023 | $53.10 | $54.10 | $52.03 | $54.07 | 401 585 |
| Nov 16, 2023 | $53.15 | $53.37 | $51.15 | $52.57 | 865 741 |
| Nov 15, 2023 | $54.02 | $55.74 | $53.70 | $53.79 | 480 875 |
| Nov 14, 2023 | $51.67 | $53.67 | $51.67 | $53.60 | 500 375 |
| Nov 13, 2023 | $49.40 | $50.33 | $48.96 | $50.18 | 317 355 |
| Nov 10, 2023 | $49.04 | $50.56 | $48.16 | $50.20 | 427 523 |
| Nov 09, 2023 | $50.00 | $50.21 | $47.90 | $48.10 | 354 938 |
| Nov 08, 2023 | $49.98 | $50.23 | $49.05 | $49.57 | 185 072 |
| Nov 07, 2023 | $49.04 | $50.51 | $49.04 | $49.94 | 365 401 |
| Nov 06, 2023 | $50.16 | $50.32 | $48.98 | $49.36 | 290 597 |
| Nov 03, 2023 | $47.73 | $50.76 | $47.73 | $50.16 | 537 757 |
| Nov 02, 2023 | $46.49 | $47.57 | $45.56 | $46.91 | 318 734 |
| Nov 01, 2023 | $44.74 | $45.21 | $43.64 | $45.16 | 587 022 |
