Ambarella, Inc. (AMBA)
NASDAQ: AMBA · Real-Time Price · USD
74.10
+3.04 (4.28%)
At close: Dec 5, 2025, 4:00 PM EST
74.50
+0.40 (0.54%)
After-hours: Dec 5, 2025, 7:59 PM EST
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.46 | 75.40 | 71.69 | 74.10 | 74.10 | 4.28% | 1,037,183 |
| Dec 4, 2025 | 70.00 | 71.48 | 69.29 | 71.06 | 71.06 | 1.36% | 996,125 |
| Dec 3, 2025 | 71.65 | 71.65 | 68.79 | 70.11 | 70.11 | -1.38% | 1,605,448 |
| Dec 2, 2025 | 72.00 | 73.46 | 70.70 | 71.09 | 71.09 | 0.24% | 1,763,324 |
| Dec 1, 2025 | 72.50 | 73.29 | 69.80 | 70.92 | 70.92 | -4.39% | 1,292,998 |
| Nov 28, 2025 | 75.01 | 75.23 | 72.77 | 74.18 | 74.18 | 0.39% | 939,543 |
| Nov 26, 2025 | 79.97 | 80.43 | 73.68 | 73.89 | 73.89 | -18.78% | 4,416,183 |
| Nov 25, 2025 | 87.62 | 91.18 | 84.70 | 90.97 | 90.97 | 1.56% | 1,699,616 |
| Nov 24, 2025 | 86.11 | 90.67 | 85.45 | 89.57 | 89.57 | 3.98% | 1,139,475 |
| Nov 21, 2025 | 83.51 | 87.29 | 80.31 | 86.14 | 86.14 | 3.38% | 966,234 |
| Nov 20, 2025 | 90.62 | 92.79 | 83.17 | 83.32 | 83.32 | -4.71% | 1,083,995 |
| Nov 19, 2025 | 85.00 | 89.14 | 83.09 | 87.44 | 87.44 | 5.24% | 875,924 |
| Nov 18, 2025 | 82.08 | 84.70 | 81.50 | 83.09 | 83.09 | -1.15% | 577,815 |
| Nov 17, 2025 | 86.22 | 88.75 | 83.06 | 84.06 | 84.06 | -4.30% | 798,650 |
| Nov 14, 2025 | 85.80 | 89.53 | 85.50 | 87.84 | 87.84 | -1.03% | 706,567 |
| Nov 13, 2025 | 93.17 | 94.50 | 87.09 | 88.75 | 88.75 | -7.08% | 1,011,086 |
| Nov 12, 2025 | 94.68 | 96.69 | 93.00 | 95.51 | 95.51 | 2.12% | 880,535 |
| Nov 11, 2025 | 92.65 | 95.72 | 92.04 | 93.53 | 93.53 | -0.94% | 809,526 |
| Nov 10, 2025 | 92.34 | 95.58 | 91.75 | 94.42 | 94.42 | 5.30% | 871,321 |
| Nov 7, 2025 | 86.73 | 89.84 | 82.92 | 89.67 | 89.67 | -1.05% | 951,309 |
| Nov 6, 2025 | 87.00 | 94.79 | 86.53 | 90.62 | 90.62 | 4.76% | 1,478,586 |
| Nov 5, 2025 | 82.47 | 87.07 | 82.38 | 86.50 | 86.50 | 5.53% | 296,266 |
| Nov 4, 2025 | 81.89 | 84.56 | 81.26 | 81.97 | 81.97 | -3.88% | 424,814 |
| Nov 3, 2025 | 87.00 | 87.77 | 85.13 | 85.28 | 85.28 | 0.06% | 471,476 |
| Oct 31, 2025 | 85.78 | 87.38 | 84.31 | 85.23 | 85.23 | 0.65% | 321,670 |
| Oct 30, 2025 | 85.49 | 86.50 | 83.57 | 84.68 | 84.68 | -1.53% | 440,589 |
| Oct 29, 2025 | 87.17 | 87.97 | 84.81 | 86.00 | 86.00 | -0.35% | 354,959 |
| Oct 28, 2025 | 86.41 | 87.49 | 84.99 | 86.30 | 86.30 | -0.28% | 283,827 |
| Oct 27, 2025 | 87.35 | 88.34 | 86.47 | 86.54 | 86.54 | 1.07% | 452,668 |
| Oct 24, 2025 | 85.88 | 86.50 | 83.22 | 85.63 | 85.63 | 2.61% | 410,998 |
| Oct 23, 2025 | 80.44 | 83.59 | 78.31 | 83.45 | 83.45 | 4.59% | 295,527 |
| Oct 22, 2025 | 81.50 | 81.89 | 78.31 | 79.79 | 79.79 | -4.08% | 461,200 |
| Oct 21, 2025 | 84.00 | 84.98 | 82.84 | 83.18 | 83.18 | -1.54% | 213,359 |
| Oct 20, 2025 | 84.16 | 86.00 | 83.73 | 84.48 | 84.48 | 2.18% | 271,656 |
| Oct 17, 2025 | 83.00 | 84.50 | 81.61 | 82.68 | 82.68 | -1.68% | 373,665 |
| Oct 16, 2025 | 85.32 | 88.49 | 83.50 | 84.09 | 84.09 | 0.98% | 710,376 |
| Oct 15, 2025 | 83.14 | 84.18 | 81.50 | 83.27 | 83.27 | 2.63% | 377,428 |
| Oct 14, 2025 | 78.64 | 82.31 | 77.77 | 81.14 | 81.14 | 0.23% | 510,719 |
| Oct 13, 2025 | 76.21 | 81.39 | 76.13 | 80.95 | 80.95 | 11.07% | 939,738 |
| Oct 10, 2025 | 83.95 | 84.66 | 72.58 | 72.88 | 72.88 | -13.53% | 1,493,844 |
| Oct 9, 2025 | 84.90 | 85.10 | 82.92 | 84.28 | 84.28 | -0.88% | 262,105 |
| Oct 8, 2025 | 81.75 | 85.28 | 81.33 | 85.03 | 85.03 | 4.23% | 401,018 |
| Oct 7, 2025 | 85.98 | 86.60 | 80.66 | 81.58 | 81.58 | -4.35% | 503,941 |
| Oct 6, 2025 | 85.59 | 87.10 | 84.50 | 85.29 | 85.29 | 1.34% | 452,381 |
| Oct 3, 2025 | 87.03 | 87.49 | 84.01 | 84.16 | 84.16 | -2.28% | 463,164 |
| Oct 2, 2025 | 86.50 | 86.99 | 84.49 | 86.12 | 86.12 | 1.22% | 467,454 |
| Oct 1, 2025 | 81.16 | 85.97 | 81.16 | 85.08 | 85.08 | 3.10% | 590,938 |
| Sep 30, 2025 | 82.83 | 84.01 | 81.22 | 82.52 | 82.52 | -0.37% | 469,271 |
| Sep 29, 2025 | 84.06 | 85.15 | 82.29 | 82.83 | 82.83 | -0.54% | 434,043 |
| Sep 26, 2025 | 83.42 | 84.06 | 82.10 | 83.28 | 83.28 | -0.14% | 361,680 |