Ambarella, Inc.AMBANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $63.77 | $65.57 | $62.59 | $62.88 | 843,351 |
| 1/30/2026 | $64.24 | $65.44 | $63.08 | $64.04 | 872,200 |
| 1/29/2026 | $66.33 | $66.83 | $63.86 | $65.90 | 548,536 |
| 1/28/2026 | $67.44 | $69.05 | $66.66 | $66.69 | 434,823 |
| 1/27/2026 | $67.96 | $68.06 | $66.24 | $66.35 | 466,594 |
| 1/26/2026 | $66.78 | $68.70 | $66.49 | $67.04 | 449,700 |
| 1/23/2026 | $68.81 | $68.96 | $66.74 | $67.19 | 545,397 |
| 1/22/2026 | $69.95 | $71.40 | $68.91 | $69.07 | 740,300 |
| 1/21/2026 | $67.10 | $69.60 | $65.95 | $68.57 | 961,380 |
| 1/20/2026 | $66.75 | $67.69 | $65.24 | $65.74 | 746,434 |
| 1/16/2026 | $66.62 | $70.77 | $66.05 | $68.73 | 1.52M |
| 1/15/2026 | $66.44 | $66.84 | $64.32 | $64.60 | 1.25M |
| 1/14/2026 | $65.54 | $65.99 | $64.00 | $64.80 | 1.07M |
| 1/13/2026 | $68.87 | $69.05 | $65.51 | $65.64 | 1.70M |
| 1/12/2026 | $68.13 | $68.75 | $66.70 | $68.57 | 1.68M |
| 1/9/2026 | $71.00 | $71.50 | $69.04 | $69.25 | 1.79M |
| 1/8/2026 | $70.03 | $71.53 | $68.48 | $70.78 | 1.21M |
| 1/7/2026 | $79.81 | $79.81 | $70.19 | $70.54 | 2.38M |
| 1/6/2026 | $79.19 | $81.35 | $77.14 | $80.64 | 1.02M |
| 1/5/2026 | $76.96 | $77.82 | $73.78 | $77.11 | 1.47M |
| 1/2/2026 | $72.83 | $76.00 | $72.83 | $75.16 | 938,723 |
| 12/31/2025 | $69.98 | $71.37 | $69.98 | $70.84 | 514,400 |
| 12/30/2025 | $71.36 | $71.42 | $69.69 | $69.77 | 483,214 |
| 12/29/2025 | $70.40 | $71.45 | $69.79 | $70.07 | 604,849 |
| 12/26/2025 | $72.15 | $72.34 | $71.11 | $71.40 | 426,700 |
| 12/24/2025 | $71.98 | $72.41 | $71.39 | $71.75 | 318,736 |
| 12/23/2025 | $72.77 | $73.33 | $71.53 | $71.98 | 651,906 |
| 12/22/2025 | $73.50 | $74.58 | $72.61 | $72.82 | 650,874 |
| 12/19/2025 | $70.54 | $72.57 | $70.44 | $72.52 | 1.01M |
| 12/18/2025 | $72.67 | $73.13 | $70.27 | $70.46 | 540,933 |
| 12/17/2025 | $72.86 | $73.68 | $69.62 | $69.98 | 566,792 |
| 12/16/2025 | $72.43 | $73.33 | $71.20 | $71.98 | 704,193 |
| 12/15/2025 | $75.96 | $76.89 | $73.44 | $73.80 | 557,715 |
| 12/12/2025 | $77.82 | $79.50 | $74.52 | $75.28 | 733,323 |
| 12/11/2025 | $78.26 | $79.40 | $74.80 | $79.14 | 759,800 |
| 12/10/2025 | $78.36 | $79.95 | $77.63 | $79.02 | 750,115 |
| 12/9/2025 | $76.15 | $78.80 | $76.01 | $78.25 | 771,914 |
| 12/8/2025 | $75.45 | $78.20 | $74.50 | $76.69 | 1.04M |
| 12/5/2025 | $72.46 | $75.40 | $71.69 | $74.10 | 1.04M |
| 12/4/2025 | $70.00 | $71.48 | $69.29 | $71.06 | 997,900 |
| 12/3/2025 | $71.65 | $71.65 | $68.79 | $70.11 | 1.61M |
| 12/2/2025 | $72.00 | $73.46 | $70.70 | $71.09 | 1.77M |
| 12/1/2025 | $72.50 | $73.29 | $69.80 | $70.92 | 1.30M |
| 11/28/2025 | $75.01 | $75.23 | $72.77 | $74.18 | 939,543 |
| 11/26/2025 | $79.97 | $80.43 | $73.68 | $73.89 | 4.42M |
| 11/25/2025 | $87.62 | $91.18 | $84.70 | $90.97 | 1.70M |
| 11/24/2025 | $86.11 | $90.67 | $85.45 | $89.57 | 1.14M |
| 11/21/2025 | $83.51 | $87.29 | $80.31 | $86.14 | 966,234 |
| 11/20/2025 | $90.62 | $92.79 | $83.17 | $83.32 | 1.08M |
| 11/19/2025 | $85.00 | $89.14 | $83.09 | $87.44 | 875,924 |
| 11/18/2025 | $82.08 | $84.70 | $81.50 | $83.09 | 577,815 |
| 11/17/2025 | $86.22 | $88.75 | $83.06 | $84.06 | 798,650 |
| 11/14/2025 | $85.80 | $89.53 | $85.50 | $87.84 | 706,567 |
| 11/13/2025 | $93.17 | $94.50 | $87.09 | $88.75 | 1.01M |
| 11/12/2025 | $94.68 | $96.69 | $93.00 | $95.51 | 880,535 |
| 11/11/2025 | $92.65 | $95.72 | $92.04 | $93.53 | 809,526 |
| 11/10/2025 | $92.34 | $95.58 | $91.75 | $94.42 | 871,321 |
| 11/7/2025 | $86.73 | $89.84 | $82.92 | $89.67 | 951,309 |
| 11/6/2025 | $87.00 | $94.79 | $86.53 | $90.62 | 1.48M |
| 11/5/2025 | $82.47 | $87.07 | $82.38 | $86.50 | 296,266 |