The highest closing price for Ambarella (AMBA) last month was $70.48, on July 17. It was up 1.7% for the month. The latest price is $72.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $67.31 | $68.98 | $65.24 | $66.09 | 601,444 |
July 30 2025 | $69.33 | $69.84 | $66.82 | $67.61 | 545,007 |
July 29 2025 | $70.80 | $71.94 | $68.36 | $68.65 | 503,560 |
July 28 2025 | $68.13 | $70.06 | $67.80 | $69.99 | 572,829 |
July 25 2025 | $67.60 | $68.00 | $66.60 | $67.32 | 372,574 |
July 24 2025 | $68.11 | $68.30 | $66.74 | $67.75 | 296,540 |
July 23 2025 | $68.24 | $68.29 | $66.29 | $67.97 | 733,429 |
July 22 2025 | $69.89 | $70.78 | $67.84 | $68.12 | 560,481 |
July 21 2025 | $69.35 | $70.77 | $69.13 | $69.75 | 478,928 |
July 18 2025 | $71.14 | $71.14 | $69.34 | $69.38 | 590,380 |
July 17 2025 | $68.18 | $71.44 | $67.50 | $70.48 | 755,441 |
July 16 2025 | $66.47 | $68.46 | $65.98 | $67.74 | 577,692 |
July 15 2025 | $67.46 | $68.30 | $66.51 | $66.58 | 703,814 |
July 14 2025 | $65.91 | $67.22 | $63.39 | $66.24 | 790,235 |
July 11 2025 | $66.48 | $68.16 | $65.90 | $66.88 | 497,986 |
July 10 2025 | $68.09 | $68.62 | $66.78 | $67.46 | 591,716 |
July 09 2025 | $67.11 | $68.37 | $66.44 | $68.02 | 506,186 |
July 08 2025 | $66.51 | $67.94 | $66.10 | $66.81 | 563,869 |
July 07 2025 | $66.40 | $66.79 | $65.00 | $65.57 | 569,867 |
July 03 2025 | $66.59 | $68.15 | $65.55 | $67.32 | 512,300 |
July 02 2025 | $64.25 | $66.24 | $63.90 | $66.18 | 647,900 |
July 01 2025 | $65.00 | $65.46 | $62.77 | $64.44 | 1,006,600 |
Daily pricing data for Ambarella dates back to 10/10/2012, and may be incomplete.
