AMBA(AMBA)
AMBA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $77.86 | $83.61 | $77.86 | $83.00 | 969,869 |
| 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 |
| 4/24/2026 | $63.30 | $67.23 | $63.30 | $66.87 | 928,400 |
| 4/23/2026 | $61.44 | $62.40 | $59.07 | $61.34 | 814,732 |
| 4/22/2026 | $60.63 | $61.50 | $60.00 | $61.28 | 506,935 |
| 4/21/2026 | $59.59 | $60.74 | $59.00 | $59.98 | 857,904 |
| 4/20/2026 | $57.09 | $59.53 | $55.00 | $59.28 | 1.16M |
| 4/17/2026 | $59.24 | $59.50 | $57.54 | $58.23 | 951,235 |
| 4/16/2026 | $57.36 | $58.27 | $56.82 | $57.32 | 725,025 |
| 4/15/2026 | $56.20 | $57.66 | $56.11 | $57.14 | 525,546 |
| 4/14/2026 | $55.01 | $56.72 | $54.50 | $56.20 | 594,633 |
| 4/13/2026 | $52.59 | $54.44 | $52.48 | $54.30 | 669,000 |
| 4/10/2026 | $53.81 | $54.90 | $52.56 | $52.78 | 1.21M |
| 4/9/2026 | $52.96 | $54.33 | $52.95 | $53.24 | 743,123 |
| 4/8/2026 | $54.69 | $55.27 | $52.37 | $53.28 | 621,780 |
| 4/7/2026 | $50.91 | $51.44 | $50.04 | $50.99 | 488,009 |
| 4/6/2026 | $50.88 | $51.86 | $50.37 | $51.00 | 591,235 |
| 4/2/2026 | $49.57 | $51.83 | $49.24 | $50.54 | 668,192 |
| 4/1/2026 | $52.53 | $53.14 | $50.85 | $51.08 | 861,793 |
| 3/31/2026 | $49.81 | $51.52 | $49.22 | $51.48 | 618,410 |
| 3/30/2026 | $51.19 | $51.23 | $48.30 | $48.65 | 759,272 |
| 3/27/2026 | $51.85 | $52.35 | $49.93 | $50.47 | 523,106 |
| 3/26/2026 | $53.34 | $54.25 | $52.52 | $52.67 | 578,090 |
| 3/25/2026 | $55.06 | $55.82 | $53.81 | $54.09 | 387,367 |
| 3/24/2026 | $53.66 | $55.47 | $53.46 | $54.53 | 618,617 |
| 3/23/2026 | $56.42 | $57.19 | $54.37 | $54.58 | 578,154 |
| 3/20/2026 | $55.86 | $55.86 | $53.30 | $54.02 | 1.67M |
| 3/19/2026 | $52.71 | $56.66 | $52.25 | $55.86 | 1.16M |
| 3/18/2026 | $52.74 | $54.90 | $52.26 | $53.96 | 1.68M |
| 3/17/2026 | $53.05 | $53.50 | $52.16 | $52.69 | 800,640 |
| 3/16/2026 | $53.08 | $53.44 | $52.20 | $52.39 | 844,509 |
| 3/13/2026 | $52.94 | $53.49 | $51.66 | $52.29 | 630,100 |
| 3/12/2026 | $52.90 | $54.18 | $52.10 | $52.42 | 748,100 |
| 3/11/2026 | $53.84 | $54.62 | $53.47 | $54.00 | 636,313 |
| 3/10/2026 | $53.26 | $55.56 | $52.75 | $54.00 | 744,738 |
| 3/9/2026 | $50.90 | $53.57 | $49.89 | $53.26 | 1.03M |
| 3/6/2026 | $53.60 | $54.72 | $52.32 | $52.38 | 959,336 |
| 3/5/2026 | $55.49 | $56.90 | $54.56 | $55.41 | 622,999 |
| 3/4/2026 | $58.39 | $58.50 | $56.52 | $56.55 | 794,304 |
| 3/3/2026 | $58.06 | $59.17 | $56.93 | $57.45 | 1.01M |
| 3/2/2026 | $57.90 | $62.06 | $56.31 | $61.04 | 1.39M |
| 2/27/2026 | $61.05 | $62.00 | $56.06 | $60.34 | 4.39M |
| 2/26/2026 | $70.62 | $72.31 | $69.25 | $70.90 | 1.49M |
| 2/25/2026 | $72.46 | $72.73 | $69.07 | $70.29 | 691,300 |
| 2/24/2026 | $68.11 | $71.43 | $68.06 | $71.21 | 806,131 |
| 2/23/2026 | $67.62 | $68.11 | $65.94 | $67.13 | 687,334 |
| 2/20/2026 | $65.69 | $68.57 | $65.59 | $68.01 | 896,789 |