Ambarella, Inc. (AMBA) Charts

$50.73

$2.45 (-4.61%)
Last update: 04:00 PM EST
Day's range
$50.59
Day's range
$52.57

5 DAY PERFORMANCE

-6.69%

1 MONTH PERFORMANCE

-17.11%

3 MONTH PERFORMANCE

-7.39%

6 MONTH PERFORMANCE

-30.06%

YEAR-TO-DATE PERFORMANCE

-30.26%

1 YEAR PERFORMANCE

-10.21%

Ambarella, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
04/16/2025 $42.90 $43.60 (1.63%) $43.94 $41.87 627.92 K $1.82 B
04/15/2025 $44.80 $45.13 (0.74%) $45.98 $44.65 448.40 K $1.89 B
04/14/2025 $45.81 $44.80 (-2.2%) $46.95 $43.83 574.70 K $1.87 B
04/11/2025 $43.62 $44.03 (0.94%) $44.38 $42.50 639.96 K $1.84 B
04/10/2025 $45.07 $43.62 (-3.22%) $45.51 $42.43 982.90 K $1.82 B
04/09/2025 $40.76 $48.01 (17.79%) $48.69 $39.77 1.37 M $2.01 B
04/08/2025 $43.46 $40.30 (-7.27%) $44.42 $39.36 933.21 K $1.69 B
04/07/2025 $39.96 $41.67 (4.28%) $45.33 $38.86 1.35 M $1.74 B
04/04/2025 $43.25 $41.94 (-3.03%) $43.94 $39.90 1.06 M $1.75 B
04/03/2025 $47.74 $45.29 (-5.13%) $48.25 $44.67 1.13 M $1.89 B
04/02/2025 $49.17 $51.39 (4.51%) $52.23 $49.17 425.20 K $2.15 B
04/01/2025 $50.35 $50.46 (0.22%) $50.66 $48.88 431.04 K $2.11 B
03/31/2025 $49.37 $50.33 (1.94%) $50.78 $48.20 592.62 K $2.11 B
03/28/2025 $52.18 $50.61 (-3.01%) $52.40 $50.09 364.83 K $2.12 B
03/27/2025 $53.24 $52.69 (-1.03%) $53.35 $52.04 526.60 K $2.20 B
03/26/2025 $55.46 $53.94 (-2.74%) $55.46 $53.31 440.24 K $2.26 B
03/25/2025 $55.50 $55.75 (0.45%) $56.21 $55.16 408.06 K $2.33 B
03/24/2025 $55.60 $55.61 (0.02%) $56.64 $55.34 531.82 K $2.33 B
03/21/2025 $53.29 $54.26 (1.82%) $54.74 $52.90 1.19 M $2.27 B
03/20/2025 $54.55 $54.64 (0.16%) $55.99 $54.40 475.50 K $2.29 B
03/19/2025 $53.95 $55.15 (2.22%) $56.20 $53.54 656.44 K $2.31 B
03/18/2025 $55.16 $53.79 (-2.48%) $55.54 $53.36 806.50 K $2.25 B
03/17/2025 $54.64 $56.04 (2.56%) $56.60 $54.33 788.90 K $2.34 B
03/14/2025 $53.70 $54.78 (2.01%) $54.93 $53.16 852.81 K $2.25 B