Ambarella, Inc. - Ordinary Shares (AMBA)

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	68.18	71.44	67.50	70.48	755,268	70.48
7/16/2025	66.47	68.46	65.97	67.74	577,470	67.74
7/15/2025	67.46	68.30	66.51	66.58	703,814	66.58
7/14/2025	65.91	67.22	63.39	66.24	790,135	66.24
7/11/2025	66.48	68.16	65.90	66.88	497,986	66.88
7/10/2025	68.09	68.62	66.78	67.46	591,715	67.46
7/09/2025	67.11	68.37	66.44	68.02	505,365	68.02
7/08/2025	66.51	67.94	66.10	66.81	563,859	66.81
7/07/2025	66.40	66.79	65.00	65.57	569,855	65.57
7/03/2025	66.59	68.15	65.55	67.32	512,300	67.32
7/02/2025	64.25	65.91	63.90	66.18	648,075	66.18
7/01/2025	65.00	65.46	62.77	64.44	1,006,589	64.44
6/30/2025	67.23	67.35	65.19	66.06	969,669	66.06
6/27/2025	68.81	71.05	65.58	67.06	2,745,779	67.06
6/26/2025	65.80	69.45	64.76	69.30	2,146,180	69.30
6/25/2025	62.58	65.30	62.01	64.89	2,329,035	64.89
6/24/2025	53.00	62.26	52.49	62.19	4,795,639	62.19
6/23/2025	51.33	52.21	50.39	51.56	493,028	51.56
6/20/2025	53.54	53.99	51.55	51.68	861,324	51.68
6/18/2025	52.43	53.18	52.05	52.87	804,033	52.87
6/17/2025	51.85	52.78	51.55	52.39	788,481	52.39
6/16/2025	51.61	52.82	51.40	52.39	700,159	52.39
6/13/2025	52.28	52.57	50.59	50.73	750,228	50.73
6/12/2025	53.73	54.41	53.09	53.18	497,997	53.18
6/11/2025	55.50	55.83	53.68	54.09	753,098	54.09
6/10/2025	54.97	55.50	54.12	54.90	785,904	54.90
6/09/2025	53.40	55.33	53.39	54.37	910,995	54.37
6/06/2025	52.69	54.15	52.32	53.59	984,541	53.59
6/05/2025	53.75	54.07	51.46	51.71	1,250,686	51.71
6/04/2025	54.50	55.49	52.50	53.54	1,087,175	53.54
6/03/2025	53.14	54.76	52.78	53.87	1,280,844	53.87
6/02/2025	52.60	53.35	51.48	53.16	1,669,757	53.16
5/30/2025	59.10	59.56	50.50	52.64	4,460,276	52.64
5/29/2025	63.63	63.63	61.20	62.00	1,586,816	62.00
5/28/2025	63.00	63.62	61.92	62.40	658,959	62.40
5/27/2025	63.62	63.73	62.02	62.48	829,958	62.48
5/23/2025	60.88	62.56	60.88	62.11	479,086	62.11
5/22/2025	63.43	64.61	62.61	63.14	684,401	63.14
5/21/2025	63.20	66.31	62.92	63.59	1,077,601	63.59
5/20/2025	62.75	64.57	62.52	64.27	532,813	64.27
5/19/2025	61.35	63.32	61.01	63.32	460,357	63.32
5/16/2025	62.83	63.73	62.35	63.51	653,458	63.51
5/15/2025	60.36	62.68	60.00	62.62	640,257	62.62
5/14/2025	60.88	61.25	60.02	61.20	689,548	61.20
5/13/2025	59.27	60.76	59.00	60.66	527,298	60.66
5/12/2025	57.88	59.65	57.17	58.55	786,368	58.55
5/09/2025	53.77	54.99	53.37	53.85	569,335	53.85
5/08/2025	52.24	53.66	51.76	52.84	664,971	52.84
5/07/2025	50.18	51.25	49.17	51.04	431,157	51.04
5/06/2025	48.81	50.25	48.55	49.81	557,939	49.81
5/05/2025	49.88	50.82	49.60	50.14	331,583	50.14
5/02/2025	49.48	50.63	49.30	50.43	539,785	50.43
5/01/2025	48.95	49.24	48.09	48.16	432,395	48.16
4/30/2025	45.78	48.13	45.20	47.99	485,550	47.99
4/29/2025	46.79	47.81	46.75	47.14	401,807	47.14
4/28/2025	47.28	48.28	46.36	47.29	354,179	47.29
4/25/2025	46.28	47.79	46.22	47.57	362,206	47.57
4/24/2025	43.82	46.71	43.70	46.66	604,235	46.66
4/23/2025	43.90	45.32	42.97	43.02	906,219	43.02
4/22/2025	42.38	43.00	40.81	40.95	1,878,710	40.95
4/21/2025	42.22	42.38	41.01	41.46	1,109,849	41.46