5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-5.55%
3 MONTH PERFORMANCE
-22.18%
6 MONTH PERFORMANCE
-2.53%
YEAR-TO-DATE PERFORMANCE
-6.97%
1 YEAR PERFORMANCE
-15.67%
Ambarella, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $66.33 | $65.90 (-0.65%) | $66.83 | $63.86 | 548.54 K | $2.80 B |
| 01/28/2026 | $67.44 | $66.69 (-1.11%) | $69.05 | $66.66 | 434.82 K | $2.84 B |
| 01/27/2026 | $67.96 | $66.35 (-2.37%) | $68.06 | $66.24 | 466.59 K | $2.82 B |
| 01/26/2026 | $66.78 | $67.04 (0.39%) | $68.70 | $66.49 | 449.70 K | $2.85 B |
| 01/23/2026 | $68.81 | $67.19 (-2.35%) | $68.96 | $66.74 | 545.40 K | $2.86 B |
| 01/22/2026 | $69.95 | $69.07 (-1.26%) | $71.40 | $68.91 | 740.30 K | $2.94 B |
| 01/21/2026 | $67.10 | $68.57 (2.19%) | $69.60 | $65.95 | 961.38 K | $2.92 B |
| 01/20/2026 | $66.75 | $65.74 (-1.51%) | $67.69 | $65.24 | 746.43 K | $2.80 B |
| 01/16/2026 | $66.62 | $68.73 (3.17%) | $70.77 | $66.05 | 1.52 M | $2.92 B |
| 01/15/2026 | $66.44 | $64.60 (-2.77%) | $66.84 | $64.32 | 1.25 M | $2.75 B |
| 01/14/2026 | $65.54 | $64.80 (-1.13%) | $65.99 | $64.00 | 1.07 M | $2.76 B |
| 01/13/2026 | $68.87 | $65.64 (-4.69%) | $69.05 | $65.51 | 1.70 M | $2.79 B |
| 01/12/2026 | $68.13 | $68.57 (0.65%) | $68.75 | $66.70 | 1.68 M | $2.92 B |
| 01/09/2026 | $71.00 | $69.25 (-2.46%) | $71.50 | $69.04 | 1.79 M | $2.95 B |
| 01/08/2026 | $70.03 | $70.78 (1.07%) | $71.53 | $68.48 | 1.21 M | $3.01 B |
| 01/07/2026 | $79.81 | $70.54 (-11.62%) | $79.81 | $70.19 | 2.38 M | $3.00 B |
| 01/06/2026 | $79.19 | $80.64 (1.83%) | $81.35 | $77.14 | 1.02 M | $3.43 B |
| 01/05/2026 | $76.96 | $77.11 (0.19%) | $77.82 | $73.78 | 1.47 M | $3.28 B |
| 01/02/2026 | $72.83 | $75.16 (3.2%) | $76.00 | $72.83 | 938.72 K | $3.20 B |
| 12/31/2025 | $69.98 | $70.84 (1.23%) | $71.37 | $69.98 | 514.40 K | $3.01 B |
| 12/30/2025 | $71.36 | $69.77 (-2.23%) | $71.42 | $69.69 | 483.21 K | $2.97 B |
| 12/29/2025 | $70.40 | $70.07 (-0.47%) | $71.45 | $69.79 | 604.85 K | $2.98 B |
| 12/26/2025 | $72.15 | $71.40 (-1.04%) | $72.34 | $71.11 | 426.70 K | $3.04 B |
| 12/24/2025 | $71.98 | $71.75 (-0.32%) | $72.41 | $71.39 | 318.74 K | $3.05 B |
| 12/23/2025 | $72.77 | $71.98 (-1.09%) | $73.33 | $71.53 | 651.91 K | $3.06 B |
| 12/22/2025 | $73.50 | $72.82 (-0.93%) | $74.58 | $72.61 | 650.87 K | $3.10 B |
| 12/19/2025 | $70.54 | $72.52 (2.81%) | $72.57 | $70.44 | 1.01 M | $3.09 B |
| 12/18/2025 | $72.67 | $70.46 (-3.04%) | $73.13 | $70.27 | 540.93 K | $3.00 B |
| 12/17/2025 | $72.86 | $69.98 (-3.95%) | $73.68 | $69.62 | 566.79 K | $2.98 B |
| 12/16/2025 | $72.43 | $71.98 (-0.62%) | $73.33 | $71.20 | 704.19 K | $3.06 B |
| 12/15/2025 | $75.96 | $73.80 (-2.84%) | $76.89 | $73.44 | 557.72 K | $3.14 B |
| 12/12/2025 | $77.82 | $75.28 (-3.26%) | $79.50 | $74.52 | 733.32 K | $3.20 B |
| 12/11/2025 | $78.26 | $79.14 (1.12%) | $79.40 | $74.80 | 759.80 K | $3.37 B |
| 12/10/2025 | $78.36 | $79.02 (0.84%) | $79.95 | $77.63 | 750.12 K | $3.36 B |
| 12/09/2025 | $76.15 | $78.25 (2.76%) | $78.80 | $76.01 | 771.91 K | $3.33 B |
| 12/08/2025 | $75.45 | $76.69 (1.64%) | $78.20 | $74.50 | 1.04 M | $3.26 B |
| 12/05/2025 | $72.46 | $74.10 (2.26%) | $75.40 | $71.69 | 1.04 M | $3.15 B |
| 12/04/2025 | $70.00 | $71.06 (1.51%) | $71.48 | $69.29 | 997.90 K | $3.02 B |
| 12/03/2025 | $71.65 | $70.11 (-2.15%) | $71.65 | $68.79 | 1.61 M | $2.98 B |
| 12/02/2025 | $72.00 | $71.09 (-1.26%) | $73.46 | $70.70 | 1.77 M | $3.02 B |
| 12/01/2025 | $72.50 | $70.92 (-2.18%) | $73.29 | $69.80 | 1.30 M | $3.02 B |
| 11/28/2025 | $75.01 | $74.18 (-1.11%) | $75.23 | $72.77 | 939.54 K | $3.16 B |
| 11/26/2025 | $79.97 | $73.89 (-7.6%) | $80.43 | $73.68 | 4.42 M | $3.14 B |
| 11/25/2025 | $87.62 | $90.97 (3.82%) | $91.18 | $84.70 | 1.70 M | $3.87 B |
| 11/24/2025 | $86.11 | $89.57 (4.02%) | $90.67 | $85.45 | 1.14 M | $3.81 B |
| 11/21/2025 | $83.51 | $86.14 (3.15%) | $87.29 | $80.31 | 966.23 K | $3.65 B |
| 11/20/2025 | $90.62 | $83.32 (-8.06%) | $92.79 | $83.17 | 1.08 M | $3.53 B |
| 11/19/2025 | $85.00 | $87.44 (2.87%) | $89.14 | $83.09 | 875.92 K | $3.71 B |
| 11/18/2025 | $82.08 | $83.09 (1.23%) | $84.70 | $81.50 | 577.82 K | $3.52 B |
| 11/17/2025 | $86.22 | $84.06 (-2.51%) | $88.75 | $83.06 | 798.65 K | $3.56 B |
| 11/14/2025 | $85.80 | $87.84 (2.38%) | $89.53 | $85.50 | 706.57 K | $3.72 B |
| 11/13/2025 | $93.17 | $88.75 (-4.74%) | $94.50 | $87.09 | 1.01 M | $3.76 B |
| 11/12/2025 | $94.68 | $95.51 (0.88%) | $96.69 | $93.00 | 880.54 K | $4.05 B |
| 11/11/2025 | $92.65 | $93.53 (0.95%) | $95.72 | $92.04 | 809.53 K | $3.96 B |
| 11/10/2025 | $92.34 | $94.42 (2.25%) | $95.58 | $91.75 | 871.32 K | $4.00 B |
| 11/07/2025 | $86.73 | $89.67 (3.39%) | $89.84 | $82.92 | 951.31 K | $3.80 B |
| 11/06/2025 | $87.00 | $90.62 (4.16%) | $94.79 | $86.53 | 1.48 M | $3.84 B |
| 11/05/2025 | $82.47 | $86.50 (4.89%) | $87.07 | $82.38 | 296.27 K | $3.67 B |
| 11/04/2025 | $81.89 | $81.97 (0.1%) | $84.56 | $81.26 | 424.81 K | $3.47 B |
| 11/03/2025 | $87.00 | $85.28 (-1.98%) | $87.77 | $85.13 | 471.50 K | $3.61 B |
| 10/31/2025 | $85.78 | $85.23 (-0.64%) | $87.38 | $84.31 | 321.67 K | $3.61 B |
| 10/30/2025 | $85.49 | $84.68 (-0.95%) | $86.50 | $83.57 | 440.60 K | $3.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
