AMBA(AMBA)
AMBA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/11/2026 | $63.97 | $65.94 | $62.60 | $65.80 | 959,137 |
| 6/10/2026 | $65.70 | $67.43 | $62.10 | $62.63 | 1.20M |
| 6/9/2026 | $70.15 | $70.15 | $61.80 | $65.75 | 1.61M |
| 6/8/2026 | $66.01 | $69.50 | $64.67 | $68.72 | 1.79M |
| 6/5/2026 | $69.89 | $70.26 | $63.25 | $63.52 | 2.12M |
| 6/4/2026 | $71.05 | $73.29 | $68.57 | $72.05 | 1.70M |
| 6/3/2026 | $78.32 | $79.75 | $72.08 | $73.80 | 2.20M |
| 6/2/2026 | $78.69 | $81.53 | $76.00 | $78.38 | 1.86M |
| 6/1/2026 | $72.97 | $77.99 | $72.25 | $75.67 | 2.90M |
| 5/29/2026 | $82.52 | $85.90 | $71.05 | $72.18 | 7.41M |
| 5/28/2026 | $90.75 | $94.23 | $88.00 | $91.84 | 2.84M |
| 5/27/2026 | $94.81 | $95.00 | $88.23 | $90.58 | 2.14M |
| 5/26/2026 | $92.59 | $96.36 | $89.45 | $93.57 | 1.96M |
| 5/22/2026 | $84.57 | $89.40 | $84.14 | $87.55 | 1.03M |
| 5/21/2026 | $83.38 | $84.96 | $81.81 | $83.64 | 649,330 |
| 5/20/2026 | $77.86 | $83.61 | $77.86 | $83.00 | 990,000 |
| 5/19/2026 | $76.45 | $78.40 | $74.33 | $76.69 | 511,600 |
| 5/18/2026 | $81.96 | $82.50 | $77.90 | $78.88 | 876,925 |
| 5/15/2026 | $78.50 | $82.43 | $78.00 | $81.16 | 831,330 |
| 5/14/2026 | $81.85 | $82.86 | $79.50 | $81.04 | 764,534 |
| 5/13/2026 | $81.24 | $83.37 | $78.65 | $82.10 | 1.23M |
| 5/12/2026 | $78.57 | $80.00 | $74.94 | $78.19 | 913,734 |
| 5/11/2026 | $79.48 | $81.02 | $77.92 | $79.72 | 1.29M |
| 5/8/2026 | $75.12 | $76.98 | $73.51 | $76.30 | 1.06M |
| 5/7/2026 | $78.01 | $78.60 | $73.52 | $74.27 | 1.55M |
| 5/6/2026 | $76.10 | $76.93 | $72.72 | $75.48 | 962,117 |
| 5/5/2026 | $72.00 | $74.44 | $70.50 | $74.36 | 834,100 |
| 5/4/2026 | $72.03 | $72.15 | $69.43 | $70.72 | 777,139 |
| 5/1/2026 | $68.52 | $71.57 | $67.32 | $71.56 | 627,000 |
| 4/30/2026 | $66.50 | $69.29 | $65.22 | $68.80 | 746,600 |
| 4/29/2026 | $64.54 | $65.98 | $63.70 | $65.94 | 635,635 |
| 4/28/2026 | $62.96 | $64.28 | $62.18 | $63.75 | 472,523 |
| 4/27/2026 | $67.09 | $67.57 | $64.24 | $64.86 | 492,100 |