AMBA - AMBARELLA INC
55.41
-1.140 -2.057%
Share volume: 621,376
Last Updated: 03-05-2026
Electronic Equipment/Electronic Components & Accessories:
0.53%
PREVIOUS CLOSE
CHG
CHG%
$56.55
-1.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $55.49 | $55.49 | $56.90 | $56.90 | $54.56 | $54.56 | $55.41 | $55.41 | 621,376 | $621,376.00 |
| 03-04-2026 | $58.39 | $58.39 | $58.50 | $58.50 | $56.52 | $56.52 | $56.55 | $56.55 | 794,304 | $794,304.00 |
| 03-03-2026 | $58.06 | $58.06 | $59.17 | $59.17 | $56.93 | $56.93 | $57.45 | $57.45 | 1,005,316 | $1,005,316.00 |
| 03-02-2026 | $57.90 | $57.90 | $62.06 | $62.06 | $56.31 | $56.31 | $61.04 | $61.04 | 1,385,919 | $1,385,919.00 |
| 02-27-2026 | $61.05 | $61.05 | $62.00 | $62.00 | $56.06 | $56.06 | $60.34 | $60.34 | 4,388,351 | $4,388,351.00 |
| 02-26-2026 | $70.62 | $70.62 | $72.31 | $72.31 | $69.25 | $69.25 | $70.90 | $70.90 | 1,491,240 | $1,491,240.00 |
| 02-25-2026 | $72.46 | $72.46 | $72.73 | $72.73 | $69.07 | $69.07 | $70.29 | $70.29 | 691,250 | $691,250.00 |
| 02-24-2026 | $68.11 | $68.11 | $71.43 | $71.43 | $68.06 | $68.06 | $71.21 | $71.21 | 806,131 | $806,131.00 |
| 02-23-2026 | $67.62 | $67.62 | $68.12 | $68.12 | $65.94 | $65.94 | $67.13 | $67.13 | 687,334 | $687,334.00 |
| 02-20-2026 | $65.69 | $65.69 | $68.57 | $68.57 | $65.59 | $65.59 | $68.01 | $68.01 | 896,789 | $896,789.00 |