5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
+29.13%
6 MONTH PERFORMANCE
+28.00%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
+31.65%
Ambarella, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $73.48 | $76.20 (3.7%) | $76.64 | $73.36 | 926,503 | $3.13 B |
| 01/07/2025 | $78.73 | $74.32 (-5.6%) | $80.18 | $73.04 | 1.21 M | $3.06 B |
| 01/06/2025 | $79.15 | $78.18 (-1.23%) | $81.06 | $77.54 | 982,882 | $3.22 B |
| 01/03/2025 | $75.06 | $77.54 (3.3%) | $78.74 | $75.06 | 950,521 | $3.19 B |
| 01/02/2025 | $73.32 | $74.10 (1.06%) | $76.29 | $73.00 | 504,937 | $3.05 B |
| 12/31/2024 | $72.20 | $72.74 (0.75%) | $73.60 | $71.81 | 422,211 | $2.99 B |
| 12/30/2024 | $72.10 | $71.71 (-0.54%) | $72.58 | $70.72 | 291,800 | $2.95 B |
| 12/27/2024 | $74.89 | $73.51 (-1.84%) | $74.96 | $72.16 | 357,031 | $3.02 B |
| 12/26/2024 | $73.80 | $75.08 (1.73%) | $75.59 | $72.94 | 270,125 | $3.09 B |
| 12/24/2024 | $73.45 | $74.05 (0.82%) | $74.65 | $72.52 | 226,107 | $3.05 B |
| 12/23/2024 | $71.49 | $73.19 (2.38%) | $73.33 | $71.26 | 440,841 | $3.01 B |
| 12/20/2024 | $67.69 | $70.93 (4.79%) | $71.47 | $67.13 | 1.37 M | $2.92 B |
| 12/19/2024 | $69.85 | $68.64 (-1.73%) | $70.71 | $68.12 | 479,481 | $2.82 B |
| 12/18/2024 | $74.23 | $69.75 (-6.04%) | $75.68 | $68.35 | 578,700 | $2.87 B |
| 12/17/2024 | $75.32 | $73.83 (-1.98%) | $75.50 | $72.92 | 487,500 | $3.04 B |
| 12/16/2024 | $74.00 | $76.22 (3%) | $77.28 | $73.30 | 1.12 M | $3.13 B |
| 12/13/2024 | $73.63 | $72.53 (-1.49%) | $75.28 | $70.93 | 512,057 | $2.98 B |
| 12/12/2024 | $71.78 | $73.09 (1.83%) | $73.78 | $71.27 | 353,542 | $3.01 B |
| 12/11/2024 | $73.47 | $72.31 (-1.58%) | $74.48 | $71.20 | 578,082 | $2.97 B |
| 12/10/2024 | $74.51 | $72.22 (-3.07%) | $74.70 | $71.17 | 573,298 | $2.97 B |
| 12/09/2024 | $72.32 | $74.71 (3.3%) | $77.08 | $72.00 | 1.06 M | $3.07 B |
| 12/06/2024 | $69.51 | $71.70 (3.15%) | $71.93 | $68.97 | 527,138 | $2.95 B |
| 12/05/2024 | $71.15 | $69.32 (-2.57%) | $71.38 | $68.84 | 545,600 | $2.85 B |
| 12/04/2024 | $72.31 | $71.08 (-1.7%) | $73.05 | $70.64 | 710,761 | $2.92 B |
| 12/03/2024 | $69.15 | $71.84 (3.89%) | $73.29 | $69.15 | 1.57 M | $2.95 B |
| 12/02/2024 | $70.63 | $70.17 (-0.65%) | $71.83 | $69.03 | 1.09 M | $2.89 B |
| 11/29/2024 | $73.38 | $71.55 (-2.49%) | $73.93 | $71.00 | 989,300 | $2.94 B |
| 11/27/2024 | $79.78 | $72.44 (-9.2%) | $81.32 | $71.18 | 4.99 M | $2.98 B |
| 11/26/2024 | $68.06 | $68.41 (0.51%) | $69.55 | $66.99 | 2.37 M | $2.81 B |
| 11/25/2024 | $64.50 | $67.29 (4.33%) | $68.06 | $64.50 | 1.09 M | $2.77 B |
| 11/22/2024 | $61.43 | $63.62 (3.57%) | $63.82 | $61.39 | 498,723 | $2.62 B |
| 11/21/2024 | $60.00 | $61.30 (2.17%) | $61.84 | $59.07 | 397,272 | $2.52 B |
| 11/20/2024 | $58.66 | $59.07 (0.7%) | $59.21 | $57.85 | 208,680 | $2.43 B |
| 11/19/2024 | $56.78 | $59.03 (3.96%) | $59.14 | $56.78 | 307,503 | $2.43 B |
| 11/18/2024 | $57.48 | $57.44 (-0.07%) | $59.25 | $56.60 | 350,838 | $2.36 B |
| 11/15/2024 | $57.90 | $56.92 (-1.69%) | $57.90 | $56.40 | 315,733 | $2.34 B |
| 11/14/2024 | $58.56 | $58.50 (-0.1%) | $59.25 | $57.94 | 321,132 | $2.41 B |
| 11/13/2024 | $59.64 | $58.22 (-2.38%) | $60.19 | $57.96 | 242,500 | $2.39 B |
| 11/12/2024 | $60.90 | $59.71 (-1.95%) | $62.15 | $59.25 | 300,200 | $2.46 B |
| 11/11/2024 | $61.68 | $61.66 (-0.03%) | $62.00 | $59.89 | 405,322 | $2.54 B |
| 11/08/2024 | $61.19 | $61.67 (0.78%) | $62.41 | $60.52 | 405,442 | $2.54 B |
| 11/07/2024 | $60.85 | $61.45 (0.99%) | $62.06 | $60.46 | 382,000 | $2.53 B |
| 11/06/2024 | $59.06 | $60.28 (2.07%) | $60.85 | $58.09 | 516,600 | $2.48 B |
| 11/05/2024 | $56.82 | $56.70 (-0.21%) | $57.82 | $56.24 | 352,000 | $2.33 B |
| 11/04/2024 | $57.36 | $57.08 (-0.49%) | $58.27 | $56.83 | 257,200 | $2.35 B |
| 11/01/2024 | $56.54 | $57.87 (2.35%) | $58.47 | $56.54 | 284,200 | $2.38 B |
| 10/31/2024 | $58.99 | $56.19 (-4.75%) | $58.99 | $56.16 | 288,984 | $2.31 B |
| 10/30/2024 | $60.24 | $59.22 (-1.69%) | $60.89 | $59.11 | 285,300 | $2.44 B |
| 10/29/2024 | $58.99 | $61.53 (4.31%) | $61.67 | $58.89 | 345,718 | $2.53 B |
| 10/28/2024 | $57.73 | $59.33 (2.77%) | $60.00 | $57.52 | 281,900 | $2.44 B |
| 10/25/2024 | $57.77 | $57.75 (-0.03%) | $58.84 | $57.50 | 279,100 | $2.38 B |
| 10/24/2024 | $58.44 | $57.31 (-1.93%) | $58.64 | $56.41 | 212,922 | $2.36 B |
| 10/23/2024 | $57.28 | $57.88 (1.05%) | $58.94 | $56.99 | 374,407 | $2.38 B |
| 10/22/2024 | $57.01 | $57.34 (0.58%) | $57.79 | $56.60 | 192,143 | $2.36 B |
| 10/21/2024 | $57.53 | $57.26 (-0.47%) | $58.00 | $55.87 | 299,250 | $2.35 B |
| 10/18/2024 | $58.09 | $58.26 (0.29%) | $59.11 | $57.46 | 287,340 | $2.40 B |
| 10/17/2024 | $58.96 | $57.49 (-2.49%) | $58.96 | $57.09 | 330,300 | $2.36 B |
| 10/16/2024 | $58.59 | $57.28 (-2.24%) | $58.61 | $56.83 | 216,900 | $2.36 B |
| 10/15/2024 | $60.35 | $57.79 (-4.24%) | $60.98 | $57.64 | 397,300 | $2.38 B |
| 10/14/2024 | $60.17 | $60.09 (-0.13%) | $61.11 | $59.99 | 260,200 | $2.47 B |
| 10/11/2024 | $58.00 | $59.64 (2.83%) | $60.31 | $57.78 | 295,092 | $2.45 B |
| 10/10/2024 | $57.89 | $58.82 (1.61%) | $59.43 | $57.60 | 357,246 | $2.42 B |
| 10/09/2024 | $57.24 | $59.01 (3.09%) | $59.01 | $56.91 | 595,519 | $2.43 B |