AMBA(AMBA)
AMBA
$67.97—
NASDAQ
$67.97—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $67.44 | $69.20 | $64.71 | $67.89 | 2.07M |
| 9/9/2026 | $63.07 | $71.24 | $63.01 | $68.80 | 5.09M |
| 9/8/2026 | $63.83 | $66.66 | $61.59 | $63.48 | 3.42M |
| 9/4/2026 | $63.18 | $64.98 | $58.12 | $62.89 | 5.21M |
| 9/3/2026 | $66.61 | $67.20 | $63.00 | $63.38 | 2.73M |
| 9/2/2026 | $67.83 | $68.49 | $66.19 | $67.14 | 1.30M |
| 9/1/2026 | $67.92 | $69.86 | $66.66 | $67.83 | 1.25M |
| 8/31/2026 | $70.63 | $72.40 | $69.05 | $69.38 | 877,586 |
| 8/28/2026 | $71.14 | $71.72 | $68.25 | $70.63 | 1.33M |
| 8/27/2026 | $71.60 | $72.22 | $70.17 | $71.16 | 718,446 |
| 8/26/2026 | $70.89 | $71.78 | $69.01 | $69.64 | 700,436 |
| 8/25/2026 | $71.41 | $71.50 | $69.20 | $70.78 | 593,890 |
| 8/24/2026 | $72.69 | $72.72 | $69.74 | $70.00 | 1.27M |
| 8/21/2026 | $73.28 | $74.70 | $71.50 | $73.73 | 989,647 |
| 8/20/2026 | $74.38 | $75.10 | $72.29 | $72.45 | 778,664 |
| 8/19/2026 | $75.77 | $75.99 | $71.78 | $74.59 | 935,300 |
| 8/18/2026 | $75.88 | $77.04 | $74.50 | $74.82 | 1.02M |
| 8/17/2026 | $82.04 | $82.18 | $78.00 | $78.54 | 1.47M |
| 8/14/2026 | $82.14 | $82.98 | $80.71 | $82.04 | 546,500 |
| 8/13/2026 | $82.57 | $84.31 | $81.12 | $81.96 | 551,757 |
| 8/12/2026 | $85.26 | $85.26 | $82.09 | $83.53 | 776,800 |
| 8/11/2026 | $83.70 | $85.27 | $82.17 | $82.89 | 852,237 |
| 8/10/2026 | $86.69 | $87.17 | $81.96 | $82.04 | 898,900 |
| 8/7/2026 | $86.22 | $89.44 | $85.54 | $86.78 | 1.32M |
| 8/6/2026 | $80.93 | $86.19 | $80.26 | $83.79 | 1.21M |
| 8/5/2026 | $81.58 | $83.48 | $79.36 | $81.85 | 1.41M |
| 8/4/2026 | $82.38 | $84.50 | $81.08 | $82.23 | 1.74M |
| 8/3/2026 | $84.00 | $85.62 | $81.82 | $82.68 | 2.95M |
| 7/31/2026 | $76.74 | $91.34 | $74.07 | $86.00 | 9.21M |
| 7/30/2026 | $71.07 | $74.79 | $68.72 | $74.09 | 1.52M |
| 7/29/2026 | $67.82 | $75.62 | $65.66 | $69.19 | 2.75M |
| 7/28/2026 | $65.69 | $69.86 | $64.36 | $68.97 | 2.27M |
| 7/27/2026 | $68.52 | $69.80 | $63.15 | $68.23 | 1.88M |
| 7/24/2026 | $68.44 | $69.33 | $66.60 | $68.06 | 1.42M |
| 7/23/2026 | $67.34 | $70.67 | $66.16 | $70.51 | 1.54M |
| 7/22/2026 | $70.89 | $72.17 | $67.32 | $69.01 | 1.50M |
| 7/21/2026 | $69.25 | $71.33 | $67.34 | $71.30 | 1.97M |
| 7/20/2026 | $63.00 | $65.82 | $62.45 | $65.70 | 1.62M |
| 7/17/2026 | $60.51 | $64.29 | $59.35 | $61.84 | 1.82M |
| 7/16/2026 | $66.59 | $67.22 | $61.80 | $63.29 | 1.88M |
| 7/15/2026 | $74.24 | $74.90 | $65.64 | $68.88 | 1.37M |
| 7/14/2026 | $74.64 | $74.66 | $70.28 | $72.90 | 1.08M |
| 7/13/2026 | $75.00 | $75.51 | $71.66 | $72.00 | 1.32M |
| 7/10/2026 | $78.26 | $79.27 | $75.85 | $77.30 | 853,041 |
| 7/9/2026 | $77.38 | $80.13 | $74.87 | $78.38 | 1.36M |
| 7/8/2026 | $71.59 | $76.69 | $71.45 | $74.74 | 1.75M |
| 7/7/2026 | $75.21 | $76.00 | $70.75 | $71.82 | 1.62M |
| 7/6/2026 | $83.14 | $88.44 | $78.94 | $79.73 | 1.89M |
| 7/2/2026 | $88.10 | $91.29 | $76.86 | $78.36 | 2.31M |
| 7/1/2026 | $83.63 | $94.00 | $81.43 | $88.34 | 4.05M |
| 6/30/2026 | $67.89 | $88.58 | $67.50 | $85.80 | 7.01M |
| 6/29/2026 | $63.16 | $67.42 | $60.34 | $67.01 | 1.74M |
| 6/26/2026 | $62.01 | $63.18 | $61.12 | $62.13 | 1.99M |
| 6/25/2026 | $65.67 | $65.86 | $61.00 | $64.11 | 987,647 |
| 6/24/2026 | $65.56 | $65.69 | $61.81 | $62.99 | 1.07M |
| 6/23/2026 | $66.39 | $68.80 | $65.28 | $65.51 | 1.03M |
| 6/22/2026 | $71.07 | $71.63 | $69.28 | $70.71 | 881,241 |
| 6/18/2026 | $68.03 | $70.14 | $66.18 | $69.97 | 2.10M |
| 6/17/2026 | $68.15 | $69.00 | $65.64 | $65.88 | 895,235 |
| 6/16/2026 | $69.66 | $71.10 | $67.08 | $67.12 | 902,000 |
| 6/15/2026 | $70.60 | $71.25 | $69.56 | $70.14 | 1.06M |
| 6/12/2026 | $66.04 | $68.32 | $64.33 | $67.78 | 880,488 |