5 DAY PERFORMANCE
-18.58%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
-17.68%
6 MONTH PERFORMANCE
-29.32%
YEAR-TO-DATE PERFORMANCE
-30.48%
1 YEAR PERFORMANCE
+4.68%
Ambarella, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $59.10 | $50.82 (-14.01%) | $59.56 | $50.50 | 2.45 M | |
| 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 |
| 03/13/2025 | $52.00 | $52.20 (0.38%) | $54.00 | $51.73 | 950.75 K | $2.15 B |
| 03/12/2025 | $51.28 | $52.00 (1.4%) | $52.76 | $50.99 | 933.24 K | $2.14 B |
| 03/11/2025 | $49.10 | $49.62 (1.06%) | $50.50 | $47.62 | 1.50 M | $2.04 B |
| 03/10/2025 | $51.72 | $48.94 (-5.38%) | $51.76 | $48.62 | 1.02 M | $2.01 B |
| 03/07/2025 | $53.69 | $53.07 (-1.15%) | $54.80 | $51.53 | 993.38 K | $2.18 B |
| 03/06/2025 | $53.77 | $53.52 (-0.46%) | $56.07 | $52.89 | 926.14 K | $2.20 B |
| 03/05/2025 | $55.70 | $56.15 (0.81%) | $56.20 | $53.75 | 1.40 M | $2.31 B |
| 03/04/2025 | $55.56 | $55.35 (-0.38%) | $56.93 | $53.57 | 2.12 M | $2.28 B |
| 03/03/2025 | $62.19 | $56.81 (-8.65%) | $62.21 | $56.55 | 1.56 M | $2.34 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.
