5 DAY PERFORMANCE
+5.41%
1 MONTH PERFORMANCE
+34.57%
3 MONTH PERFORMANCE
+63.54%
6 MONTH PERFORMANCE
-12.74%
YEAR-TO-DATE PERFORMANCE
-3.08%
1 YEAR PERFORMANCE
+17.85%
Ambarella, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $68.18 | $70.48 (3.37%) | $71.44 | $67.50 | 725.39 K | $2.97 B |
07/16/2025 | $66.47 | $67.74 (1.91%) | $68.46 | $65.97 | 577.70 K | $2.86 B |
07/15/2025 | $67.46 | $66.58 (-1.3%) | $68.30 | $66.51 | 703.81 K | $2.81 B |
07/14/2025 | $65.91 | $66.24 (0.5%) | $67.22 | $63.39 | 790.24 K | $2.80 B |
07/11/2025 | $66.48 | $66.88 (0.6%) | $68.16 | $65.90 | 498.00 K | $2.82 B |
07/10/2025 | $68.09 | $67.46 (-0.93%) | $68.62 | $66.78 | 591.72 K | $2.85 B |
07/09/2025 | $67.11 | $68.02 (1.36%) | $68.37 | $66.44 | 506.20 K | $2.87 B |
07/08/2025 | $66.51 | $66.81 (0.45%) | $67.94 | $66.10 | 563.87 K | $2.82 B |
07/07/2025 | $66.40 | $65.57 (-1.25%) | $66.79 | $65.00 | 569.87 K | $2.77 B |
07/03/2025 | $66.59 | $67.32 (1.1%) | $68.15 | $65.55 | 512.30 K | $2.84 B |
07/02/2025 | $64.25 | $66.18 (3%) | $66.24 | $63.90 | 648.08 K | $2.79 B |
07/01/2025 | $65.00 | $64.44 (-0.86%) | $65.46 | $62.77 | 1.01 M | $2.72 B |
06/30/2025 | $67.23 | $66.07 (-1.73%) | $67.35 | $65.19 | 969.70 K | $2.79 B |
06/27/2025 | $68.81 | $67.06 (-2.54%) | $71.05 | $65.58 | 2.75 M | $2.83 B |
06/26/2025 | $65.80 | $69.30 (5.32%) | $69.45 | $64.76 | 2.15 M | $2.93 B |
06/25/2025 | $62.58 | $64.89 (3.69%) | $65.30 | $62.01 | 2.33 M | $2.74 B |
06/24/2025 | $53.00 | $62.19 (17.34%) | $62.26 | $52.50 | 4.80 M | $2.63 B |
06/23/2025 | $51.33 | $51.57 (0.47%) | $52.21 | $50.39 | 493.65 K | $2.18 B |
06/20/2025 | $53.54 | $51.68 (-3.47%) | $53.99 | $51.55 | 861.32 K | $2.18 B |
06/18/2025 | $52.43 | $52.87 (0.84%) | $53.18 | $52.05 | 804.03 K | $2.21 B |
06/17/2025 | $51.85 | $52.39 (1.04%) | $52.78 | $51.55 | 788.49 K | $2.19 B |
06/16/2025 | $51.61 | $52.39 (1.51%) | $52.82 | $51.40 | 700.23 K | $2.19 B |
06/13/2025 | $52.28 | $50.73 (-2.96%) | $52.57 | $50.59 | 750.23 K | $2.12 B |
06/12/2025 | $53.73 | $53.18 (-1.02%) | $54.41 | $53.09 | 498.74 K | $2.22 B |
06/11/2025 | $55.50 | $54.09 (-2.54%) | $55.83 | $53.68 | 753.10 K | $2.26 B |
06/10/2025 | $54.97 | $54.90 (-0.13%) | $55.50 | $54.12 | 785.92 K | $2.30 B |
06/09/2025 | $53.40 | $54.37 (1.82%) | $55.33 | $53.39 | 910.99 K | $2.27 B |
06/06/2025 | $52.69 | $53.59 (1.71%) | $54.15 | $52.32 | 984.54 K | $2.24 B |
06/05/2025 | $53.75 | $51.71 (-3.8%) | $54.07 | $51.46 | 1.25 M | $2.16 B |
06/04/2025 | $54.50 | $53.54 (-1.76%) | $55.49 | $52.50 | 1.09 M | $2.24 B |
06/03/2025 | $53.14 | $53.87 (1.37%) | $54.76 | $52.78 | 1.28 M | $2.25 B |
06/02/2025 | $52.60 | $53.16 (1.06%) | $53.36 | $51.49 | 1.67 M | $2.22 B |
05/30/2025 | $59.10 | $52.64 (-10.93%) | $59.56 | $50.50 | 4.46 M | $2.20 B |
05/29/2025 | $63.64 | $62.00 (-2.58%) | $63.64 | $61.20 | 1.59 M | $2.59 B |
05/28/2025 | $63.00 | $62.40 (-0.95%) | $63.62 | $61.92 | 659.33 K | $2.61 B |
05/27/2025 | $63.62 | $62.48 (-1.79%) | $63.73 | $62.02 | 830.20 K | $2.61 B |
05/23/2025 | $60.88 | $62.11 (2.02%) | $62.56 | $60.88 | 479.09 K | $2.60 B |
05/22/2025 | $63.43 | $63.14 (-0.46%) | $64.61 | $62.61 | 684.43 K | $2.64 B |
05/21/2025 | $63.20 | $63.59 (0.62%) | $66.31 | $62.92 | 1.08 M | $2.66 B |
05/20/2025 | $62.75 | $64.27 (2.42%) | $64.57 | $62.52 | 532.82 K | $2.69 B |
05/19/2025 | $61.36 | $63.32 (3.19%) | $63.32 | $61.01 | 460.37 K | $2.65 B |
05/16/2025 | $62.83 | $63.51 (1.08%) | $63.73 | $62.36 | 653.46 K | $2.66 B |
05/15/2025 | $60.36 | $62.62 (3.74%) | $62.68 | $60.00 | 640.70 K | $2.62 B |
05/14/2025 | $60.88 | $61.20 (0.53%) | $61.25 | $60.03 | 689.55 K | $2.56 B |
05/13/2025 | $59.27 | $60.66 (2.35%) | $60.76 | $59.00 | 527.80 K | $2.54 B |
05/12/2025 | $57.88 | $58.55 (1.16%) | $59.65 | $57.17 | 786.37 K | $2.45 B |
05/09/2025 | $53.77 | $53.85 (0.15%) | $54.99 | $53.37 | 569.33 K | $2.25 B |
05/08/2025 | $52.24 | $52.84 (1.15%) | $53.66 | $51.76 | 664.99 K | $2.21 B |
05/07/2025 | $50.18 | $51.04 (1.71%) | $51.25 | $49.18 | 431.20 K | $2.13 B |
05/06/2025 | $48.81 | $49.81 (2.05%) | $50.25 | $48.55 | 558.20 K | $2.08 B |
05/05/2025 | $49.88 | $50.14 (0.52%) | $50.82 | $49.60 | 331.61 K | $2.10 B |
05/02/2025 | $49.48 | $50.43 (1.92%) | $50.64 | $49.30 | 539.80 K | $2.11 B |
05/01/2025 | $48.95 | $48.16 (-1.61%) | $49.24 | $48.09 | 432.60 K | $2.01 B |
04/30/2025 | $45.78 | $47.99 (4.83%) | $48.13 | $45.20 | 485.55 K | $2.01 B |
04/29/2025 | $46.79 | $47.14 (0.75%) | $47.81 | $46.75 | 401.82 K | $1.97 B |
04/28/2025 | $47.28 | $47.29 (0.02%) | $48.28 | $46.36 | 354.20 K | $1.98 B |
04/25/2025 | $46.28 | $47.57 (2.79%) | $47.79 | $46.22 | 362.21 K | $1.99 B |
04/24/2025 | $43.82 | $46.66 (6.48%) | $46.71 | $43.71 | 609.44 K | $1.95 B |
04/23/2025 | $43.90 | $43.02 (-2%) | $45.32 | $42.97 | 906.24 K | $1.80 B |
04/22/2025 | $42.38 | $40.95 (-3.37%) | $43.00 | $40.81 | 1.88 M | $1.71 B |
04/21/2025 | $42.23 | $41.46 (-1.82%) | $42.39 | $41.01 | 1.11 M | $1.73 B |
04/17/2025 | $43.17 | $43.11 (-0.14%) | $43.50 | $42.00 | 446.40 K | $1.80 B |