Ambarella, Inc. - Ordinary Shares (AMBA)

Historical Prices For Ambarella, Inc. - Ordinary Shares (AMBA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	49.17	52.23	49.17	51.39	424,951	51.39
4/01/2025	50.35	50.66	48.88	50.46	431,017	50.46
3/31/2025	49.37	50.78	48.20	50.33	592,622	50.33
3/28/2025	52.18	52.40	50.09	50.61	364,826	50.61
3/27/2025	53.24	53.35	52.04	52.69	526,576	52.69
3/26/2025	55.46	55.46	53.31	53.94	440,232	53.94
3/25/2025	55.50	56.21	55.16	55.75	407,983	55.75
3/24/2025	55.60	56.64	55.34	55.61	531,821	55.61
3/21/2025	53.29	54.74	52.90	54.26	1,185,704	54.26
3/20/2025	54.55	55.99	54.40	54.64	475,471	54.64
3/19/2025	53.95	56.20	53.54	55.15	656,120	55.15
3/18/2025	55.16	55.54	53.36	53.79	806,472	53.79
3/17/2025	54.64	56.60	54.33	56.04	788,876	56.04
3/14/2025	53.70	54.93	53.16	54.78	852,808	54.78
3/13/2025	52.00	54.00	51.73	52.20	950,710	52.20
3/12/2025	51.28	52.76	50.98	52.00	933,244	52.00
3/11/2025	49.10	50.50	47.62	49.62	1,495,016	49.62
3/10/2025	51.72	51.76	48.62	48.94	1,016,591	48.94
3/07/2025	53.69	54.80	51.53	53.07	993,384	53.07
3/06/2025	53.77	56.07	52.89	53.52	926,119	53.52
3/05/2025	55.70	56.20	53.75	56.15	1,397,540	56.15
3/04/2025	55.56	56.93	53.57	55.35	2,119,488	55.35
3/03/2025	62.19	62.21	56.55	56.81	1,556,449	56.81
2/28/2025	62.42	63.22	60.05	61.43	1,958,843	61.43
2/27/2025	81.11	81.21	62.80	62.83	5,004,281	62.83
2/26/2025	74.35	77.11	74.35	75.81	1,544,837	75.81
2/25/2025	75.20	75.79	72.69	73.63	794,816	73.63
2/24/2025	78.90	79.00	75.07	75.84	697,285	75.84
2/21/2025	82.35	82.57	77.69	78.20	528,046	78.20
2/20/2025	82.88	84.00	79.59	81.27	675,616	81.27
2/19/2025	82.14	83.16	80.56	82.94	666,379	82.94
2/18/2025	77.99	82.35	77.55	82.22	1,105,702	82.22
2/14/2025	76.38	77.88	75.77	77.81	387,776	77.81
2/13/2025	74.92	76.61	74.60	76.35	343,240	76.35
2/12/2025	70.98	74.44	70.98	74.38	448,938	74.38
2/11/2025	75.49	77.17	73.20	73.29	660,089	73.29
2/10/2025	76.14	77.94	75.78	76.80	486,747	76.80
2/07/2025	79.00	79.03	74.98	75.72	435,516	75.72
2/06/2025	78.13	79.22	77.81	78.64	389,373	78.64
2/05/2025	76.68	79.65	75.58	78.76	669,650	78.76
2/04/2025	75.25	76.98	75.02	76.43	538,976	76.43
2/03/2025	73.78	76.69	73.46	75.31	449,359	75.31
1/31/2025	78.30	79.79	76.18	76.72	518,475	76.72
1/30/2025	77.10	79.10	76.24	78.15	500,846	78.15
1/29/2025	73.80	76.75	73.34	75.86	706,347	75.86
1/28/2025	73.81	74.62	72.14	73.53	487,505	73.53
1/27/2025	76.43	77.65	71.74	73.39	1,018,376	73.39
1/24/2025	82.11	82.48	79.26	79.92	616,074	79.92
1/23/2025	80.14	83.05	78.25	82.51	502,971	82.51
1/22/2025	83.18	84.10	81.45	81.56	484,815	81.56
1/21/2025	81.95	85.15	81.67	82.65	1,109,320	82.65
1/17/2025	79.41	81.17	78.68	80.79	573,525	80.79
1/16/2025	77.23	78.97	75.91	78.18	717,795	78.18
1/15/2025	75.90	77.62	75.44	76.16	637,419	76.16
1/14/2025	75.68	75.90	72.38	73.90	581,207	73.90
1/13/2025	73.50	74.82	73.03	74.53	409,057	74.53
1/10/2025	74.12	76.79	73.70	75.67	827,012	75.67
1/08/2025	73.48	76.64	73.36	76.20	927,196	76.20
1/07/2025	78.73	80.18	73.04	74.32	1,209,547	74.32
1/06/2025	79.15	81.06	77.53	78.18	982,779	78.18
1/03/2025	75.06	78.74	75.06	77.54	950,521	77.54