Ambarella, Inc. (AMBA)
NASDAQ: AMBA · Real-Time Price · USD
83.28
-0.12 (-0.14%)
At close: Sep 26, 2025, 4:00 PM EDT
82.52
-0.76 (-0.91%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.42 | 84.06 | 82.10 | 83.28 | 83.28 | -0.14% | 361,680 |
| Sep 25, 2025 | 82.90 | 84.06 | 81.93 | 83.40 | 83.40 | -1.51% | 357,388 |
| Sep 24, 2025 | 87.00 | 87.00 | 83.63 | 84.68 | 84.68 | -2.70% | 519,887 |
| Sep 23, 2025 | 89.00 | 89.24 | 85.60 | 87.03 | 87.03 | -2.00% | 708,458 |
| Sep 22, 2025 | 83.35 | 89.29 | 82.84 | 88.81 | 88.81 | 7.09% | 1,182,584 |
| Sep 19, 2025 | 82.62 | 84.06 | 81.80 | 82.93 | 82.93 | 0.35% | 1,647,736 |
| Sep 18, 2025 | 82.30 | 83.12 | 81.00 | 82.64 | 82.64 | 3.71% | 1,897,384 |
| Sep 17, 2025 | 79.08 | 81.20 | 78.64 | 79.68 | 79.68 | 0.68% | 794,270 |
| Sep 16, 2025 | 80.80 | 81.16 | 78.42 | 79.14 | 79.14 | -2.02% | 887,395 |
| Sep 15, 2025 | 80.55 | 82.74 | 80.02 | 80.77 | 80.77 | 0.50% | 487,600 |
| Sep 12, 2025 | 83.08 | 83.10 | 79.87 | 80.37 | 80.37 | -3.33% | 478,685 |
| Sep 11, 2025 | 83.94 | 84.49 | 82.40 | 83.14 | 83.14 | -0.40% | 549,322 |
| Sep 10, 2025 | 86.50 | 86.76 | 83.00 | 83.47 | 83.47 | -1.38% | 694,174 |
| Sep 9, 2025 | 83.19 | 84.96 | 82.97 | 84.64 | 84.64 | 0.77% | 460,797 |
| Sep 8, 2025 | 84.08 | 85.09 | 82.67 | 83.99 | 83.99 | 1.39% | 623,944 |
| Sep 5, 2025 | 82.50 | 83.42 | 81.42 | 82.84 | 82.84 | 2.03% | 790,194 |
| Sep 4, 2025 | 79.28 | 81.30 | 78.36 | 81.19 | 81.19 | 2.36% | 1,219,488 |
| Sep 3, 2025 | 80.77 | 81.00 | 78.31 | 79.32 | 79.32 | -0.94% | 836,129 |
| Sep 2, 2025 | 79.53 | 80.50 | 75.57 | 80.07 | 80.07 | -2.92% | 2,197,364 |
| Aug 29, 2025 | 83.50 | 93.44 | 80.80 | 82.48 | 82.48 | 16.78% | 7,163,471 |
| Aug 28, 2025 | 72.50 | 73.60 | 70.47 | 70.63 | 70.63 | -1.81% | 1,996,149 |
| Aug 27, 2025 | 70.19 | 72.68 | 70.01 | 71.93 | 71.93 | 1.98% | 610,453 |
| Aug 26, 2025 | 70.46 | 72.03 | 70.08 | 70.53 | 70.53 | -0.17% | 579,680 |
| Aug 25, 2025 | 71.50 | 72.00 | 70.59 | 70.65 | 70.65 | -1.79% | 806,673 |
| Aug 22, 2025 | 66.62 | 72.00 | 66.27 | 71.94 | 71.94 | 8.97% | 966,152 |
| Aug 21, 2025 | 64.39 | 66.42 | 64.21 | 66.02 | 66.02 | 0.69% | 498,457 |
| Aug 20, 2025 | 65.59 | 66.15 | 63.18 | 65.57 | 65.57 | -1.01% | 446,686 |
| Aug 19, 2025 | 68.97 | 68.97 | 65.71 | 66.24 | 66.24 | -3.96% | 450,259 |
| Aug 18, 2025 | 66.93 | 69.18 | 66.90 | 68.97 | 68.97 | 2.96% | 369,049 |
| Aug 15, 2025 | 68.48 | 68.48 | 66.15 | 66.99 | 66.99 | -2.32% | 426,529 |
| Aug 14, 2025 | 67.76 | 68.74 | 66.72 | 68.58 | 68.58 | -0.95% | 502,938 |
| Aug 13, 2025 | 69.70 | 70.42 | 68.44 | 69.24 | 69.24 | 0.10% | 829,093 |
| Aug 12, 2025 | 65.00 | 69.20 | 64.50 | 69.17 | 69.17 | 7.47% | 621,443 |
| Aug 11, 2025 | 65.45 | 65.55 | 64.23 | 64.36 | 64.36 | -0.29% | 508,227 |
| Aug 8, 2025 | 63.13 | 64.60 | 62.01 | 64.55 | 64.55 | 2.65% | 384,764 |
| Aug 7, 2025 | 63.89 | 63.89 | 61.73 | 62.89 | 62.89 | 0.63% | 484,831 |
| Aug 6, 2025 | 62.79 | 62.91 | 61.31 | 62.49 | 62.49 | -1.44% | 315,405 |
| Aug 5, 2025 | 64.54 | 64.95 | 62.54 | 63.40 | 63.40 | -0.95% | 345,055 |
| Aug 4, 2025 | 64.79 | 65.46 | 63.56 | 64.01 | 64.01 | 0.42% | 441,701 |
| Aug 1, 2025 | 64.00 | 64.83 | 61.67 | 63.74 | 63.74 | -3.56% | 528,620 |
| Jul 31, 2025 | 67.31 | 68.98 | 65.24 | 66.09 | 66.09 | -2.25% | 601,444 |
| Jul 30, 2025 | 69.33 | 69.84 | 66.82 | 67.61 | 67.61 | -1.51% | 545,007 |
| Jul 29, 2025 | 70.80 | 71.94 | 68.36 | 68.65 | 68.65 | -1.91% | 503,560 |
| Jul 28, 2025 | 68.13 | 70.06 | 67.80 | 69.99 | 69.99 | 3.97% | 572,829 |
| Jul 25, 2025 | 67.60 | 68.00 | 66.60 | 67.32 | 67.32 | -0.63% | 372,574 |
| Jul 24, 2025 | 68.11 | 68.30 | 66.74 | 67.75 | 67.75 | -0.33% | 296,540 |
| Jul 23, 2025 | 68.24 | 68.29 | 66.29 | 67.97 | 67.97 | -0.22% | 733,429 |
| Jul 22, 2025 | 69.89 | 70.78 | 67.84 | 68.12 | 68.12 | -2.34% | 560,481 |
| Jul 21, 2025 | 69.35 | 70.77 | 69.13 | 69.75 | 69.75 | 0.53% | 478,928 |
| Jul 18, 2025 | 71.14 | 71.14 | 69.34 | 69.38 | 69.38 | -1.56% | 590,380 |