Ambarella, Inc. (AMBA) Charts

$70.48

$2.74 (4.05%)
Last update: 04:00 PM EST
Day's range
$67.5
Day's range
$71.43

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