NASDAQ:AMBA
Ambarella Stock Price (Quote)
$40.99
-1.45 (-3.42%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.77 | $52.26 | Friday, 19th Apr 2024 AMBA stock ended at $40.99. This is 3.42% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.44% from a day low at $40.77 to a day high of $42.58. |
| 90 days | $40.77 | $65.39 | |
| 52 weeks | $40.77 | $89.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $74.84 | $74.84 | $73.08 | $74.43 | 310 033 |
| 2023-08-07 | $76.79 | $76.79 | $74.72 | $76.42 | 334 860 |
| 2023-08-04 | $76.26 | $78.30 | $75.58 | $76.18 | 406 211 |
| 2023-08-03 | $76.00 | $77.83 | $75.86 | $76.70 | 360 842 |
| 2023-08-02 | $82.73 | $82.73 | $76.86 | $77.07 | 711 815 |
| 2023-08-01 | $82.42 | $84.72 | $82.05 | $84.01 | 306 710 |
| 2023-07-31 | $81.18 | $83.97 | $81.18 | $83.42 | 534 753 |
| 2023-07-28 | $81.11 | $81.48 | $79.90 | $80.93 | 619 620 |
| 2023-07-27 | $82.69 | $82.83 | $79.35 | $79.77 | 275 991 |
| 2023-07-26 | $80.65 | $81.57 | $79.58 | $80.72 | 307 401 |
| 2023-07-25 | $79.97 | $82.10 | $79.73 | $81.73 | 372 851 |
| 2023-07-24 | $79.20 | $79.99 | $78.38 | $79.07 | 288 993 |
| 2023-07-21 | $80.85 | $81.65 | $78.94 | $79.05 | 429 176 |
| 2023-07-20 | $82.90 | $83.62 | $79.23 | $79.81 | 456 433 |
| 2023-07-19 | $83.62 | $84.58 | $81.84 | $83.32 | 475 013 |
| 2023-07-18 | $82.07 | $83.90 | $81.12 | $83.41 | 340 257 |
| 2023-07-17 | $81.84 | $82.81 | $80.73 | $82.22 | 310 050 |
| 2023-07-14 | $84.31 | $84.70 | $80.97 | $82.01 | 416 584 |
| 2023-07-13 | $84.55 | $84.86 | $83.78 | $84.19 | 272 230 |
| 2023-07-12 | $82.09 | $84.46 | $81.73 | $83.85 | 277 422 |
| 2023-07-11 | $82.02 | $82.43 | $78.88 | $80.69 | 344 295 |
| 2023-07-10 | $80.98 | $82.93 | $80.77 | $81.92 | 338 942 |
| 2023-07-07 | $80.33 | $82.66 | $80.33 | $80.99 | 244 250 |
| 2023-07-06 | $80.65 | $81.13 | $79.10 | $80.20 | 234 045 |
| 2023-07-05 | $84.72 | $84.72 | $82.25 | $82.25 | 277 401 |
