-
5 DAY PERFORMANCE
-1.30% -
1 MONTH PERFORMANCE
-5.63% -
3 MONTH PERFORMANCE
+5.09% -
6 MONTH PERFORMANCE
+12.48% -
YEAR-TO-DATE PERFORMANCE
-8.08% -
1 YEAR PERFORMANCE
+6.24%
Ambarella, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $55.78 | $56.39 (1.09%) | $56.77 | $55.32 | 418,011 | $2.32 B |
| 09/27/2024 | $57.45 | $56.44 (-1.76%) | $57.99 | $56.05 | 319,500 | $2.32 B |
| 09/26/2024 | $55.99 | $57.08 (1.95%) | $57.48 | $54.31 | 462,832 | $2.35 B |
| 09/25/2024 | $53.71 | $53.90 (0.35%) | $55.34 | $53.57 | 327,421 | $2.22 B |
| 09/24/2024 | $54.81 | $54.27 (-0.99%) | $55.69 | $53.87 | 421,808 | $2.23 B |
| 09/23/2024 | $54.49 | $54.11 (-0.7%) | $55.01 | $53.93 | 291,608 | $2.23 B |
| 09/20/2024 | $54.92 | $54.40 (-0.95%) | $55.22 | $53.55 | 753,150 | $2.24 B |
| 09/19/2024 | $55.61 | $55.77 (0.29%) | $56.11 | $54.89 | 443,651 | $2.29 B |
| 09/18/2024 | $54.41 | $53.89 (-0.96%) | $55.99 | $53.41 | 444,233 | $2.22 B |
| 09/17/2024 | $53.69 | $54.32 (1.17%) | $55.43 | $53.60 | 579,204 | $2.23 B |
| 09/16/2024 | $52.78 | $53.36 (1.1%) | $53.58 | $51.92 | 493,000 | $2.19 B |
| 09/13/2024 | $53.33 | $53.42 (0.17%) | $54.82 | $53.25 | 451,100 | $2.20 B |
| 09/12/2024 | $52.41 | $52.83 (0.8%) | $52.84 | $51.24 | 390,279 | $2.17 B |
| 09/11/2024 | $50.91 | $52.39 (2.91%) | $52.47 | $49.49 | 518,731 | $2.15 B |
| 09/10/2024 | $51.55 | $50.83 (-1.4%) | $51.69 | $50.65 | 483,682 | $2.09 B |
| 09/09/2024 | $52.09 | $51.58 (-0.98%) | $53.46 | $51.29 | 528,543 | $2.12 B |
| 09/06/2024 | $53.51 | $52.05 (-2.73%) | $53.86 | $51.80 | 802,909 | $2.14 B |
| 09/05/2024 | $54.60 | $54.09 (-0.93%) | $55.60 | $53.82 | 768,107 | $2.22 B |
| 09/04/2024 | $54.98 | $55.06 (0.15%) | $56.90 | $54.50 | 439,727 | $2.26 B |
| 09/03/2024 | $58.35 | $55.54 (-4.82%) | $58.94 | $55.34 | 592,000 | $2.28 B |
| 08/30/2024 | $59.99 | $59.70 (-0.48%) | $60.50 | $58.77 | 917,700 | $2.46 B |
| 08/29/2024 | $59.00 | $59.28 (0.47%) | $59.82 | $56.57 | 1.53 M | $2.44 B |
| 08/28/2024 | $63.50 | $58.40 (-8.03%) | $63.98 | $57.00 | 5.48 M | $2.40 B |
| 08/27/2024 | $50.85 | $52.79 (3.82%) | $53.36 | $50.61 | 2.28 M | $2.17 B |
| 08/26/2024 | $50.90 | $51.15 (0.49%) | $51.75 | $49.49 | 915,210 | $2.10 B |
| 08/23/2024 | $49.40 | $49.87 (0.95%) | $50.76 | $48.80 | 711,600 | $2.03 B |
| 08/22/2024 | $50.06 | $48.26 (-3.6%) | $50.23 | $48.01 | 267,071 | $1.97 B |
| 08/21/2024 | $48.66 | $49.82 (2.38%) | $50.01 | $48.48 | 539,001 | $2.03 B |
| 08/20/2024 | $48.55 | $48.16 (-0.8%) | $48.75 | $47.92 | 347,082 | $1.96 B |
| 08/19/2024 | $47.40 | $48.91 (3.19%) | $48.92 | $46.69 | 302,115 | $1.99 B |
| 08/16/2024 | $46.86 | $47.57 (1.52%) | $48.23 | $46.32 | 307,100 | $1.94 B |
| 08/15/2024 | $46.81 | $47.51 (1.5%) | $48.23 | $46.61 | 650,300 | $1.94 B |
| 08/14/2024 | $46.36 | $45.16 (-2.59%) | $46.46 | $44.66 | 319,168 | $1.84 B |
| 08/13/2024 | $44.23 | $46.18 (4.41%) | $46.44 | $43.63 | 576,660 | $1.88 B |
| 08/12/2024 | $43.50 | $43.36 (-0.32%) | $43.76 | $42.73 | 525,500 | $1.77 B |
| 08/09/2024 | $43.04 | $43.45 (0.95%) | $43.66 | $42.04 | 637,028 | $1.77 B |
| 08/08/2024 | $40.76 | $43.13 (5.81%) | $43.16 | $40.25 | 535,300 | $1.76 B |
| 08/07/2024 | $43.52 | $39.79 (-8.57%) | $43.63 | $39.69 | 491,828 | $1.62 B |
| 08/06/2024 | $41.93 | $42.11 (0.43%) | $42.85 | $40.65 | 669,710 | $1.72 B |
| 08/05/2024 | $41.02 | $41.56 (1.32%) | $42.99 | $41.02 | 606,703 | $1.69 B |
| 08/02/2024 | $46.17 | $43.73 (-5.28%) | $46.43 | $42.68 | 844,900 | $1.78 B |
| 08/01/2024 | $51.60 | $47.82 (-7.33%) | $52.14 | $47.51 | 576,296 | $1.95 B |
| 07/31/2024 | $52.04 | $52.64 (1.15%) | $54.00 | $51.51 | 485,100 | $2.15 B |
| 07/30/2024 | $52.73 | $50.97 (-3.34%) | $52.73 | $50.29 | 509,600 | $2.08 B |
| 07/29/2024 | $53.34 | $52.78 (-1.05%) | $53.88 | $52.65 | 322,500 | $2.15 B |
| 07/26/2024 | $53.97 | $53.04 (-1.72%) | $54.60 | $52.57 | 552,000 | $2.16 B |
| 07/25/2024 | $53.82 | $52.68 (-2.12%) | $55.07 | $52.41 | 689,648 | $2.15 B |
| 07/24/2024 | $57.18 | $54.60 (-4.51%) | $57.56 | $54.54 | 500,600 | $2.23 B |
| 07/23/2024 | $57.45 | $57.77 (0.56%) | $58.57 | $57.45 | 363,409 | $2.36 B |
| 07/22/2024 | $57.63 | $58.17 (0.94%) | $58.65 | $56.94 | 345,430 | $2.37 B |
| 07/19/2024 | $57.59 | $56.74 (-1.48%) | $57.59 | $54.94 | 592,339 | $2.31 B |
| 07/18/2024 | $60.24 | $57.51 (-4.53%) | $60.75 | $56.76 | 655,491 | $2.34 B |
| 07/17/2024 | $63.84 | $59.82 (-6.3%) | $64.30 | $59.74 | 906,470 | $2.44 B |
| 07/16/2024 | $64.82 | $65.30 (0.74%) | $65.88 | $64.29 | 592,086 | $2.66 B |
| 07/15/2024 | $62.79 | $64.30 (2.4%) | $64.44 | $62.50 | 594,011 | $2.62 B |
| 07/12/2024 | $62.00 | $62.32 (0.52%) | $62.89 | $61.48 | 635,515 | $2.54 B |
| 07/11/2024 | $61.75 | $61.43 (-0.52%) | $62.38 | $60.50 | 662,156 | $2.50 B |
| 07/10/2024 | $60.20 | $60.42 (0.37%) | $60.60 | $59.55 | 397,419 | $2.46 B |
| 07/09/2024 | $61.22 | $59.53 (-2.76%) | $61.49 | $59.28 | 657,063 | $2.43 B |
| 07/08/2024 | $58.80 | $61.22 (4.12%) | $61.81 | $58.72 | 881,769 | $2.50 B |
| 07/05/2024 | $57.35 | $58.06 (1.24%) | $58.45 | $56.65 | 659,578 | $2.37 B |
| 07/03/2024 | $56.62 | $57.03 (0.72%) | $57.43 | $56.51 | 365,012 | $2.33 B |
| 07/02/2024 | $53.61 | $56.10 (4.64%) | $56.14 | $53.61 | 393,350 | $2.29 B |
| 07/01/2024 | $53.97 | $53.61 (-0.67%) | $54.06 | $52.69 | 461,736 | $2.19 B |