Ambarella Inc (AMBA) Historical Stock Data
43.09 ↑0.79 (1.87%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMBA is down -0.45% a day on average. There have been 10 days where Ambarella Inc closed green and 20 days where AMBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 42.25 | 43.09 | ↑$0.84 (1.99%) | 42.21 | 43.62 | 596.94K |
| 2024-04-25 | 42.43 | 42.30 | ↓$0.13 (-0.31%) | 42.12 | 43.22 | 609.49K |
| 2024-04-24 | 42.04 | 42.56 | ↑$0.52 (1.24%) | 42.00 | 43.00 | 776.27K |
| 2024-04-23 | 40.90 | 41.25 | ↑$0.35 (0.86%) | 40.79 | 41.74 | 671.85K |
| 2024-04-22 | 41.27 | 41.05 | ↓$0.22 (-0.53%) | 40.31 | 41.57 | 531.02K |
| 2024-04-19 | 42.14 | 40.99 | ↓$1.15 (-2.73%) | 40.76 | 42.58 | 661.57K |
| 2024-04-18 | 43.50 | 42.44 | ↓$1.06 (-2.44%) | 42.28 | 43.50 | 490.31K |
| 2024-04-17 | 44.86 | 43.66 | ↓$1.20 (-2.67%) | 43.23 | 45.17 | 507.01K |
| 2024-04-16 | 45.00 | 44.49 | ↓$0.51 (-1.13%) | 44.00 | 45.10 | 0.92M |
| 2024-04-15 | 46.26 | 45.59 | ↓$0.67 (-1.45%) | 45.15 | 46.37 | 718.18K |
| 2024-04-12 | 46.97 | 46.19 | ↓$0.78 (-1.66%) | 46.10 | 47.37 | 679.54K |
| 2024-04-11 | 47.94 | 47.75 | ↓$0.19 (-0.40%) | 47.29 | 48.30 | 715.63K |
| 2024-04-10 | 48.80 | 47.62 | ↓$1.18 (-2.42%) | 47.18 | 49.14 | 536.91K |
| 2024-04-09 | 48.77 | 50.22 | ↑$1.45 (2.97%) | 48.77 | 50.40 | 390.62K |
| 2024-04-08 | 48.26 | 48.40 | ↑$0.14 (0.29%) | 48.01 | 49.14 | 284.03K |
| 2024-04-05 | 48.68 | 47.87 | ↓$0.81 (-1.66%) | 47.78 | 49.16 | 348.44K |
| 2024-04-04 | 50.42 | 48.87 | ↓$1.55 (-3.07%) | 48.64 | 50.83 | 374.43K |
| 2024-04-03 | 48.25 | 49.65 | ↑$1.40 (2.90%) | 48.21 | 50.37 | 445.49K |
| 2024-04-02 | 49.36 | 48.97 | ↓$0.39 (-0.79%) | 48.67 | 49.63 | 464.84K |
| 2024-04-01 | 50.82 | 50.09 | ↓$0.73 (-1.44%) | 49.95 | 51.48 | 499.06K |
| 2024-03-28 | 51.47 | 50.77 | ↓$0.70 (-1.36%) | 50.67 | 52.27 | 398.62K |
| 2024-03-27 | 50.82 | 51.27 | ↑$0.45 (0.89%) | 49.70 | 51.36 | 389.46K |
| 2024-03-26 | 51.80 | 50.30 | ↓$1.50 (-2.90%) | 50.11 | 52.13 | 399.41K |
| 2024-03-25 | 49.18 | 51.37 | ↑$2.19 (4.45%) | 49.11 | 51.53 | 462.59K |
| 2024-03-22 | 49.99 | 49.62 | ↓$0.37 (-0.74%) | 49.26 | 50.13 | 479.12K |
| 2024-03-21 | 51.83 | 50.47 | ↓$1.36 (-2.62%) | 50.43 | 52.14 | 494.97K |
| 2024-03-20 | 49.47 | 50.71 | ↑$1.24 (2.51%) | 48.46 | 50.85 | 651.33K |
| 2024-03-19 | 48.75 | 49.64 | ↑$0.89 (1.83%) | 48.31 | 49.93 | 505.95K |
| 2024-03-18 | 49.95 | 49.24 | ↓$0.71 (-1.42%) | 48.73 | 50.35 | 768.50K |
| 2024-03-15 | 50.00 | 49.15 | ↓$0.85 (-1.70%) | 49.13 | 50.72 | 1.15M |
Create an account or log in to view more rows.
$AMBA dont be a POS today
$AMBA oversold
$AMBA it's just a matter of time and patience...
$AMBA lock and load
$AMBA Hold on to your Butts.
$AMBA holdddd it tight yall
$AMBA hot trash
$AMBA news?
$AMBA what happen
$AMBA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare