NASDAQ : AMBA
Ambarella, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 63.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ambarella, Inc. (AMBA) closed at 61.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 61.83 | 65.12 | 61.18 | 61.67 | 1,202,270 | -2.30% |
| 2026-10-30 | 61.36 | 64.43 | 58.32 | 63.12 | 3,275,402 | -2.26% |
| 2026-10-29 | 65.02 | 65.56 | 63.66 | 64.58 | 1,029,505 | -2.55% |
| 2026-10-28 | 67.11 | 68.43 | 65.17 | 66.27 | 2,275,721 | -1.27% |
| 2026-10-27 | 67.36 | 67.96 | 66.48 | 67.12 | 1,423,620 | +0.45% |
| 2026-10-26 | 66.45 | 67.5 | 64.538 | 66.82 | 1,060,359 | +0.48% |
| 2026-10-23 | 62.91 | 67.7 | 61.77 | 66.5 | 1,524,290 | +5.35% |
| 2026-10-22 | 63.505 | 65.4 | 62.08 | 63.12 | 1,034,879 | -4.36% |
| 2026-10-21 | 63.32 | 69.36 | 63.32 | 66 | 3,276,761 | +4.40% |
| 2026-10-20 | 61.68 | 64.23 | 61.6 | 63.22 | 856,210 | +0.73% |
| 2026-10-19 | 63.5 | 64 | 61.5 | 62.76 | 2,317,155 | +1.72% |
| 2026-10-16 | 62.43 | 63.3 | 60.4 | 61.7 | 2,013,650 | -2.60% |
| 2026-10-15 | 59.6 | 63.52 | 59.12 | 63.345 | 1,252,912 | +3.07% |
| 2026-10-14 | 63.14 | 63.381 | 60.71 | 61.46 | 1,147,271 | -4.42% |
| 2026-10-13 | 62.97 | 64.89 | 62.48 | 64.3 | 755,283 | -0.79% |
| 2026-10-12 | 66.31 | 66.97 | 63.71 | 64.81 | 875,526 | -3.89% |
| 2026-10-09 | 64 | 67.83 | 62.43 | 67.43 | 2,018,746 | +7.22% |
| 2026-10-08 | 64.5 | 64.97 | 60.86 | 62.89 | 1,404,054 | -3.73% |
| 2026-10-07 | 66.25 | 67.48 | 64.87 | 65.33 | 825,163 | -3.84% |
| 2026-10-06 | 68.8 | 69.139 | 67.03 | 67.94 | 831,117 | -0.47% |
| 2026-10-05 | 68.4 | 69.48 | 67.05 | 68.26 | 1,094,982 | -0.57% |
| 2026-10-02 | 71.495 | 71.5 | 68.365 | 68.65 | 1,359,412 | -2.35% |
| 2026-10-01 | 69.51 | 70.95 | 68.47 | 70.3 | 579,760 | +1.14% |
| 2026-09-30 | 69.03 | 70.71 | 67.866 | 69.51 | 839,615 | +1.13% |
| 2026-09-29 | 69.46 | 69.7 | 67.74 | 68.73 | 900,505 | +0.07% |
| 2026-09-28 | 71.59 | 72.03 | 68.11 | 68.68 | 1,212,579 | -5.50% |
| 2026-09-25 | 70.76 | 74.99 | 69.9 | 72.68 | 1,782,907 | +4.04% |
| 2026-09-24 | 66.59 | 71 | 65.56 | 69.86 | 1,844,546 | +3.31% |
| 2026-09-23 | 67.05 | 70.33 | 63.65 | 67.62 | 3,414,429 | +0.84% |
| 2026-09-22 | 68.85 | 69.19 | 66.95 | 67.06 | 878,186 | -2.60% |
| 2026-09-21 | 67.14 | 69.38 | 66.75 | 68.85 | 1,223,115 | +4.08% |
| 2026-09-18 | 67.28 | 67.55 | 65.08 | 66.15 | 1,437,143 | -1.14% |
| 2026-09-17 | 63.85 | 68.99 | 63.85 | 66.91 | 1,666,136 | +6.60% |
| 2026-09-16 | 65.225 | 65.29 | 61.91 | 62.77 | 1,146,937 | -2.42% |
| 2026-09-15 | 65.118 | 67.62 | 64.04 | 64.33 | 1,451,683 | +0.55% |
| 2026-09-14 | 64.3 | 65.68 | 63.5 | 63.98 | 1,529,267 | -5.72% |
| 2026-09-11 | 67.76 | 69.19 | 66.53 | 67.86 | 1,377,368 | -0.01% |
| 2026-09-10 | 67.439 | 69.205 | 64.71 | 67.87 | 2,634,659 | -1.35% |
| 2026-09-09 | 63.07 | 71.24 | 63.01 | 68.8 | 5,086,457 | +8.38% |
| 2026-09-08 | 63.83 | 66.66 | 61.59 | 63.48 | 3,421,697 | +0.94% |
| 2026-09-04 | 63.18 | 64.98 | 58.12 | 62.89 | 5,207,485 | -0.77% |
| 2026-09-03 | 66.61 | 67.2 | 63 | 63.38 | 2,731,139 | -5.60% |
| 2026-09-02 | 67.83 | 68.49 | 66.195 | 67.14 | 1,302,793 | -1.02% |
| 2026-09-01 | 67.92 | 69.86 | 66.66 | 67.83 | 1,251,431 | -2.23% |
| 2026-08-31 | 70.63 | 72.4 | 69.05 | 69.38 | 877,586 | -1.77% |
| 2026-08-28 | 71.14 | 71.72 | 68.25 | 70.63 | 1,329,531 | -0.74% |
| 2026-08-27 | 71.6 | 72.218 | 70.17 | 71.16 | 718,446 | +2.18% |
| 2026-08-26 | 70.89 | 71.78 | 69.01 | 69.64 | 700,436 | -1.61% |
| 2026-08-25 | 71.41 | 71.5 | 69.2 | 70.78 | 593,890 | +1.11% |
| 2026-08-24 | 72.69 | 72.72 | 69.737 | 70 | 1,265,244 | -5.06% |
| 2026-08-21 | 73.28 | 74.7 | 71.5 | 73.73 | 989,647 | +1.77% |
| 2026-08-20 | 74.38 | 75.102 | 72.29 | 72.45 | 778,664 | -2.87% |
| 2026-08-19 | 75.77 | 75.99 | 71.78 | 74.59 | 935,267 | -0.31% |
| 2026-08-18 | 75.88 | 77.04 | 74.5 | 74.82 | 1,017,178 | -4.74% |
| 2026-08-17 | 82.04 | 82.177 | 78 | 78.54 | 1,473,403 | -4.27% |
| 2026-08-14 | 82.14 | 82.981 | 80.71 | 82.04 | 546,481 | +0.10% |
| 2026-08-13 | 82.57 | 84.311 | 81.12 | 81.96 | 551,757 | -1.88% |
| 2026-08-12 | 85.255 | 85.255 | 82.09 | 83.53 | 776,767 | +0.77% |
| 2026-08-11 | 83.7 | 85.27 | 82.17 | 82.89 | 852,237 | +1.04% |
| 2026-08-10 | 86.69 | 87.165 | 81.959 | 82.04 | 898,855 | -5.46% |
| 2026-08-07 | 86.22 | 89.44 | 85.54 | 86.78 | 1,316,910 | +3.57% |
| 2026-08-06 | 80.93 | 86.19 | 80.26 | 83.79 | 1,205,295 | +2.37% |
| 2026-08-05 | 81.58 | 83.48 | 79.36 | 81.85 | 1,410,272 | -0.46% |
| 2026-08-04 | 82.38 | 84.495 | 81.083 | 82.23 | 1,744,574 | -0.54% |
| 2026-08-03 | 84 | 85.62 | 81.82 | 82.68 | 2,953,566 | -3.86% |
| 2026-07-31 | 76.74 | 91.34 | 74.07 | 86 | 9,207,249 | +16.08% |
| 2026-07-30 | 71.07 | 74.79 | 68.718 | 74.09 | 1,516,962 | +7.08% |
| 2026-07-29 | 67.815 | 75.62 | 65.66 | 69.19 | 2,745,248 | +0.32% |
| 2026-07-28 | 65.69 | 69.86 | 64.36 | 68.97 | 2,269,530 | +1.08% |
| 2026-07-27 | 68.52 | 69.8 | 63.15 | 68.23 | 1,882,751 | +0.25% |
| 2026-07-24 | 68.44 | 69.33 | 66.6 | 68.06 | 1,415,599 | -3.47% |
| 2026-07-23 | 67.34 | 70.67 | 66.159 | 70.51 | 1,541,923 | +2.17% |
| 2026-07-22 | 70.89 | 72.17 | 67.32 | 69.01 | 1,497,069 | -3.21% |
| 2026-07-21 | 69.25 | 71.33 | 67.34 | 71.3 | 1,974,101 | +8.52% |
| 2026-07-20 | 63 | 65.82 | 62.45 | 65.7 | 1,619,129 | +6.24% |
| 2026-07-17 | 60.51 | 64.29 | 59.35 | 61.84 | 1,824,788 | -2.29% |
| 2026-07-16 | 66.59 | 67.225 | 61.8 | 63.29 | 1,883,141 | -8.12% |
| 2026-07-15 | 74.24 | 74.9 | 65.64 | 68.88 | 1,373,987 | -5.51% |
| 2026-07-14 | 74.64 | 74.66 | 70.276 | 72.9 | 1,079,559 | +1.25% |
| 2026-07-13 | 75 | 75.509 | 71.66 | 72 | 1,323,966 | -6.86% |
| 2026-07-10 | 78.26 | 79.265 | 75.847 | 77.3 | 853,041 | -1.38% |
| 2026-07-09 | 77.38 | 80.13 | 74.87 | 78.38 | 1,357,527 | +4.87% |
| 2026-07-08 | 71.59 | 76.69 | 71.45 | 74.74 | 1,746,852 | +4.07% |
| 2026-07-07 | 75.21 | 76 | 70.75 | 71.82 | 1,624,399 | -9.92% |
| 2026-07-06 | 83.14 | 88.44 | 78.94 | 79.73 | 1,889,695 | +1.75% |
| 2026-07-02 | 88.1 | 91.29 | 76.86 | 78.36 | 2,309,871 | -11.30% |
| 2026-07-01 | 83.63 | 94 | 81.425 | 88.34 | 4,049,346 | +2.96% |
| 2026-06-30 | 67.89 | 88.584 | 67.5 | 85.8 | 7,006,778 | +28.04% |
| 2026-06-29 | 63.16 | 67.42 | 60.34 | 67.01 | 1,739,125 | +7.85% |
| 2026-06-26 | 62.01 | 63.18 | 61.12 | 62.13 | 1,991,488 | -3.09% |
| 2026-06-25 | 65.67 | 65.865 | 61 | 64.11 | 987,647 | +1.78% |
| 2026-06-24 | 65.56 | 65.685 | 61.81 | 62.99 | 1,074,022 | -3.85% |
| 2026-06-23 | 66.39 | 68.8 | 65.28 | 65.51 | 1,025,625 | -7.35% |
| 2026-06-22 | 71.07 | 71.63 | 69.28 | 70.71 | 881,241 | +1.06% |
| 2026-06-18 | 68.03 | 70.14 | 66.18 | 69.97 | 2,102,001 | +6.21% |
| 2026-06-17 | 68.15 | 69 | 65.635 | 65.88 | 895,235 | -1.85% |
| 2026-06-16 | 69.66 | 71.1 | 67.08 | 67.12 | 901,993 | -4.31% |
| 2026-06-15 | 70.6 | 71.25 | 69.56 | 70.14 | 1,064,103 | +3.48% |
| 2026-06-12 | 66.04 | 68.32 | 64.33 | 67.78 | 880,488 | +3.01% |
| 2026-06-11 | 63.97 | 65.94 | 62.595 | 65.8 | 959,137 | +5.06% |
| 2026-06-10 | 65.7 | 67.43 | 62.1 | 62.63 | 1,203,376 | -4.75% |
| 2026-06-09 | 70.15 | 70.15 | 61.8 | 65.75 | 1,607,029 | -4.32% |
| 2026-06-08 | 66.01 | 69.5 | 64.67 | 68.72 | 1,789,264 | +8.19% |
| 2026-06-05 | 69.89 | 70.26 | 63.254 | 63.52 | 2,124,450 | -11.84% |
| 2026-06-04 | 71.05 | 73.29 | 68.574 | 72.05 | 1,701,487 | -2.37% |
| 2026-06-03 | 78.32 | 79.75 | 72.08 | 73.8 | 2,195,611 | -5.84% |
| 2026-06-02 | 78.69 | 81.53 | 76 | 78.38 | 1,861,837 | +3.58% |
| 2026-06-01 | 72.975 | 77.99 | 72.25 | 75.67 | 2,897,316 | +4.84% |
| 2026-05-29 | 82.52 | 85.9 | 71.053 | 72.18 | 7,413,648 | -21.41% |
| 2026-05-28 | 90.745 | 94.23 | 88 | 91.84 | 2,836,941 | +1.39% |
| 2026-05-27 | 94.81 | 95 | 88.23 | 90.58 | 2,135,598 | -3.20% |
| 2026-05-26 | 92.585 | 96.358 | 89.45 | 93.57 | 1,959,008 | +6.88% |
| 2026-05-22 | 84.57 | 89.4 | 84.14 | 87.55 | 1,032,698 | +4.67% |
| 2026-05-21 | 83.38 | 84.96 | 81.81 | 83.64 | 649,330 | +0.77% |
| 2026-05-20 | 77.86 | 83.61 | 77.86 | 83 | 989,987 | +8.23% |
| 2026-05-19 | 76.45 | 78.4 | 74.33 | 76.69 | 511,580 | -2.78% |
| 2026-05-18 | 81.96 | 82.5 | 77.901 | 78.88 | 876,925 | -2.81% |
| 2026-05-15 | 78.5 | 82.43 | 78 | 81.16 | 831,330 | +0.15% |
| 2026-05-14 | 81.85 | 82.86 | 79.5 | 81.04 | 764,534 | -1.29% |
| 2026-05-13 | 81.24 | 83.37 | 78.645 | 82.1 | 1,228,231 | +5.00% |