NASDAQ:AMBA
Ambarella Stock Price (Quote)
$46.30
+0.0400 (+0.0865%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.31 | $50.40 | Thursday, 9th May 2024 AMBA stock ended at $46.30. This is 0.0865% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.94% from a day low at $45.36 to a day high of $46.70. |
| 90 days | $40.31 | $65.39 | |
| 52 weeks | $40.31 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $61.08 | $61.08 | $61.08 | $61.08 | 1 380 200 |
| Aug 08, 2016 | $59.25 | $59.25 | $59.25 | $59.25 | 521 000 |
| Aug 05, 2016 | $58.59 | $58.59 | $58.59 | $58.59 | 636 000 |
| Aug 04, 2016 | $57.75 | $57.75 | $57.75 | $57.75 | 494 200 |
| Aug 03, 2016 | $56.76 | $56.76 | $56.76 | $56.76 | 594 300 |
| Aug 02, 2016 | $56.56 | $56.56 | $56.56 | $56.56 | 776 300 |
| Aug 01, 2016 | $58.85 | $58.85 | $58.85 | $58.85 | 749 000 |
| Jul 29, 2016 | $57.98 | $57.98 | $57.98 | $57.98 | 614 700 |
| Jul 28, 2016 | $57.73 | $57.73 | $57.73 | $57.73 | 772 800 |
| Jul 27, 2016 | $58.00 | $58.00 | $58.00 | $58.00 | 947 800 |
| Jul 26, 2016 | $58.66 | $58.66 | $58.66 | $58.66 | 973 400 |
| Jul 25, 2016 | $57.39 | $57.39 | $57.39 | $57.39 | 631 400 |
| Jul 22, 2016 | $56.05 | $56.05 | $56.05 | $56.05 | 460 900 |
| Jul 21, 2016 | $56.31 | $56.31 | $56.31 | $56.31 | 709 100 |
| Jul 20, 2016 | $57.38 | $57.38 | $57.38 | $57.38 | 559 600 |
| Jul 19, 2016 | $57.50 | $57.50 | $57.50 | $57.50 | 987 100 |
| Jul 18, 2016 | $57.44 | $57.44 | $57.44 | $57.44 | 1 469 500 |
| Jul 15, 2016 | $55.02 | $55.02 | $55.02 | $55.02 | 383 200 |
| Jul 14, 2016 | $54.39 | $54.39 | $54.39 | $54.39 | 556 300 |
| Jul 13, 2016 | $54.67 | $54.67 | $54.67 | $54.67 | 578 600 |
| Jul 12, 2016 | $54.87 | $54.87 | $54.87 | $54.87 | 761 400 |
| Jul 11, 2016 | $54.59 | $54.59 | $54.59 | $54.59 | 927 100 |
| Jul 08, 2016 | $53.79 | $53.79 | $53.79 | $53.79 | 981 100 |
| Jul 07, 2016 | $52.23 | $52.23 | $52.23 | $52.23 | 778 000 |
| Jul 06, 2016 | $51.03 | $51.03 | $51.03 | $51.03 | 692 400 |
