-
5 DAY PERFORMANCE
-1.32% -
1 MONTH PERFORMANCE
-1.39% -
3 MONTH PERFORMANCE
+20.77% -
6 MONTH PERFORMANCE
+17.22% -
YEAR-TO-DATE PERFORMANCE
-6.27% -
1 YEAR PERFORMANCE
+6.25%
Ambarella, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $57.48 | $57.44 (-0.07%) | $59.25 | $56.60 | 350,795 | $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 | $2.36 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 |
| 10/08/2024 | $55.63 | $56.84 (2.18%) | $57.07 | $55.30 | 339,508 | $2.34 B |
| 10/07/2024 | $55.62 | $55.78 (0.29%) | $56.55 | $54.94 | 282,000 | $2.29 B |
| 10/04/2024 | $58.27 | $56.20 (-3.55%) | $58.70 | $55.93 | 411,548 | $2.31 B |
| 10/03/2024 | $55.81 | $57.17 (2.44%) | $58.05 | $55.81 | 494,100 | $2.35 B |
| 10/02/2024 | $54.33 | $56.47 (3.94%) | $57.08 | $53.85 | 564,300 | $2.32 B |
| 10/01/2024 | $56.27 | $54.22 (-3.64%) | $56.27 | $53.45 | 451,400 | $2.23 B |
| 09/30/2024 | $55.78 | $56.41 (1.13%) | $56.77 | $55.32 | 427,300 | $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 |