Ambarella, Inc. AMBA
NASDAQ · United States · Electronic Technology
$69.79+0.28 (+0.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69.69 | +0.26% | $69.51 | $70.30 | $68.47 | 100.33K |
| 2026-09-30 | $69.51 | +1.13% | $69.03 | $70.71 | $67.87 | 855.40K |
| 2026-09-29 | $68.73 | +0.07% | $69.46 | $69.70 | $67.74 | 928.00K |
| 2026-09-28 | $68.68 | -5.50% | $71.59 | $72.03 | $68.11 | 1.21M |
| 2026-09-25 | $72.68 | +4.04% | $70.76 | $74.99 | $69.90 | 1.78M |
| 2026-09-24 | $69.86 | +3.31% | $66.59 | $71.00 | $65.56 | 1.84M |
| 2026-09-23 | $67.62 | +0.84% | $67.05 | $70.33 | $63.65 | 3.41M |
| 2026-09-22 | $67.06 | -2.60% | $68.85 | $69.19 | $66.95 | 877.70K |
| 2026-09-21 | $68.85 | +4.08% | $67.14 | $69.38 | $66.75 | 1.22M |
| 2026-09-18 | $66.15 | -1.14% | $67.28 | $67.55 | $65.08 | 1.44M |
| 2026-09-17 | $66.91 | +6.60% | $63.85 | $68.99 | $63.85 | 1.67M |
| 2026-09-16 | $62.77 | -2.42% | $65.23 | $65.29 | $61.91 | 1.15M |
| 2026-09-15 | $64.33 | +0.55% | $65.12 | $67.62 | $64.04 | 1.45M |
| 2026-09-14 | $63.98 | -5.72% | $64.30 | $65.68 | $63.50 | 1.53M |
| 2026-09-11 | $67.86 | -0.01% | $67.76 | $69.19 | $66.53 | 1.38M |
| 2026-09-10 | $67.87 | -1.35% | $67.44 | $69.21 | $64.71 | 2.63M |
| 2026-09-09 | $68.80 | +8.38% | $63.07 | $71.24 | $63.01 | 5.08M |
| 2026-09-08 | $63.48 | +0.94% | $63.83 | $66.66 | $61.59 | 3.42M |
| 2026-09-04 | $62.89 | -0.77% | $63.18 | $64.98 | $58.12 | 5.20M |
| 2026-09-03 | $63.38 | -5.60% | $66.61 | $67.20 | $63.00 | 2.73M |
| 2026-09-02 | $67.14 | -1.02% | $67.83 | $68.49 | $66.20 | 1.30M |
| 2026-09-01 | $67.83 | -2.23% | $67.92 | $69.86 | $66.66 | 1.25M |
| 2026-08-31 | $69.38 | -1.77% | $70.63 | $72.40 | $69.05 | 876.40K |
| 2026-08-28 | $70.63 | -0.74% | $71.14 | $71.72 | $68.25 | 1.33M |
| 2026-08-27 | $71.16 | +2.18% | $71.60 | $72.22 | $70.17 | 718.00K |
| 2026-08-26 | $69.64 | -1.61% | $70.89 | $71.78 | $69.01 | 698.60K |
| 2026-08-25 | $70.78 | +1.11% | $71.41 | $71.50 | $69.20 | 593.70K |
| 2026-08-24 | $70.00 | -5.06% | $72.69 | $72.72 | $69.74 | 1.26M |
| 2026-08-21 | $73.73 | +1.77% | $73.28 | $74.70 | $71.50 | 989.50K |
| 2026-08-20 | $72.45 | -2.87% | $74.38 | $75.10 | $72.29 | 778.30K |
| 2026-08-19 | $74.59 | -0.31% | $75.77 | $75.99 | $71.78 | 935.30K |
| 2026-08-18 | $74.82 | -4.74% | $75.88 | $77.04 | $74.50 | 1.02M |
| 2026-08-17 | $78.54 | -4.27% | $82.04 | $82.18 | $78.00 | 1.47M |
| 2026-08-14 | $82.04 | +0.10% | $82.14 | $82.98 | $80.71 | 546.50K |
| 2026-08-13 | $81.96 | -1.88% | $82.57 | $84.31 | $81.12 | 551.70K |
| 2026-08-12 | $83.53 | +0.77% | $85.26 | $85.26 | $82.09 | 776.80K |
| 2026-08-11 | $82.89 | +1.04% | $83.70 | $85.27 | $82.17 | 852.20K |
| 2026-08-10 | $82.04 | -5.46% | $86.69 | $87.17 | $81.96 | 898.90K |
| 2026-08-07 | $86.78 | +3.57% | $86.22 | $89.44 | $85.54 | 1.32M |
| 2026-08-06 | $83.79 | +2.37% | $80.93 | $86.19 | $80.26 | 1.21M |
| 2026-08-05 | $81.85 | -0.46% | $81.58 | $83.48 | $79.36 | 1.41M |
| 2026-08-04 | $82.23 | -0.54% | $82.38 | $84.50 | $81.08 | 1.74M |
| 2026-08-03 | $82.68 | -3.86% | $84.00 | $85.62 | $81.82 | 2.95M |
| 2026-07-31 | $86.00 | +16.08% | $76.74 | $91.34 | $74.07 | 9.21M |
| 2026-07-30 | $74.09 | +7.08% | $71.07 | $74.79 | $68.72 | 1.51M |
| 2026-07-29 | $69.19 | +0.32% | $67.82 | $75.62 | $65.66 | 2.74M |
| 2026-07-28 | $68.97 | +1.08% | $65.69 | $69.86 | $64.36 | 2.27M |
| 2026-07-27 | $68.23 | +0.25% | $68.52 | $69.80 | $63.15 | 1.88M |
| 2026-07-24 | $68.06 | -3.47% | $68.44 | $69.33 | $66.60 | 1.42M |
| 2026-07-23 | $70.51 | +2.17% | $67.34 | $70.67 | $66.16 | 1.54M |
| 2026-07-22 | $69.01 | -3.21% | $70.89 | $72.17 | $67.32 | 1.50M |
| 2026-07-21 | $71.30 | +8.52% | $69.25 | $71.33 | $67.34 | 1.97M |
| 2026-07-20 | $65.70 | +6.24% | $63.00 | $65.82 | $62.45 | 1.62M |
| 2026-07-17 | $61.84 | -2.29% | $60.51 | $64.29 | $59.35 | 1.82M |
| 2026-07-16 | $63.29 | -8.12% | $66.59 | $67.23 | $61.80 | 1.88M |
| 2026-07-15 | $68.88 | -5.51% | $74.24 | $74.90 | $65.64 | 1.37M |
| 2026-07-14 | $72.90 | +1.25% | $74.64 | $74.66 | $70.28 | 1.08M |
| 2026-07-13 | $72.00 | -6.86% | $75.00 | $75.51 | $71.66 | 1.32M |
| 2026-07-10 | $77.30 | -1.38% | $78.26 | $79.27 | $75.85 | 852.80K |
| 2026-07-09 | $78.38 | +4.87% | $77.38 | $80.13 | $74.87 | 1.36M |
| 2026-07-08 | $74.74 | +4.07% | $71.59 | $76.69 | $71.45 | 1.75M |
| 2026-07-07 | $71.82 | -9.92% | $75.21 | $76.00 | $70.75 | 1.62M |
| 2026-07-06 | $79.73 | +1.75% | $83.14 | $88.44 | $78.94 | 1.89M |
| 2026-07-02 | $78.36 | -11.30% | $88.10 | $91.29 | $76.86 | 2.31M |
| 2026-07-01 | $88.34 | +2.96% | $83.63 | $94.00 | $81.43 | 4.05M |
| 2026-06-30 | $85.80 | +28.04% | $67.89 | $88.58 | $67.50 | 7.01M |
| 2026-06-29 | $67.01 | +7.85% | $63.16 | $67.42 | $60.34 | 1.74M |
| 2026-06-26 | $62.13 | -3.09% | $62.01 | $63.18 | $61.12 | 1.99M |
| 2026-06-25 | $64.11 | +1.78% | $65.67 | $65.87 | $61.00 | 986.00K |
| 2026-06-24 | $62.99 | -3.85% | $65.56 | $65.69 | $61.81 | 1.07M |
| 2026-06-23 | $65.51 | -7.35% | $66.39 | $68.80 | $65.28 | 1.03M |
| 2026-06-22 | $70.71 | +1.06% | $71.07 | $71.63 | $69.28 | 881.20K |
| 2026-06-18 | $69.97 | +6.21% | $68.03 | $70.14 | $66.18 | 2.10M |
| 2026-06-17 | $65.88 | -1.85% | $68.15 | $69.00 | $65.64 | 895.20K |
| 2026-06-16 | $67.12 | -4.31% | $69.66 | $71.10 | $67.08 | 902.00K |
| 2026-06-15 | $70.14 | +3.48% | $70.60 | $71.25 | $69.56 | 1.06M |
| 2026-06-12 | $67.78 | +3.01% | $66.04 | $68.32 | $64.33 | 877.60K |
| 2026-06-11 | $65.80 | +5.06% | $63.97 | $65.94 | $62.60 | 959.10K |
| 2026-06-10 | $62.63 | -4.75% | $65.70 | $67.43 | $62.10 | 1.20M |
| 2026-06-09 | $65.75 | -4.32% | $70.15 | $70.15 | $61.80 | 1.61M |
| 2026-06-08 | $68.72 | +8.19% | $66.01 | $69.50 | $64.67 | 1.79M |
| 2026-06-05 | $63.52 | -11.84% | $69.89 | $70.26 | $63.25 | 2.12M |
| 2026-06-04 | $72.05 | -2.37% | $71.05 | $73.29 | $68.57 | 1.70M |
| 2026-06-03 | $73.80 | -5.84% | $78.32 | $79.75 | $72.08 | 2.20M |
| 2026-06-02 | $78.38 | +3.58% | $78.69 | $81.53 | $76.00 | 1.86M |
| 2026-06-01 | $75.67 | +4.84% | $72.98 | $77.99 | $72.25 | 2.90M |
| 2026-05-29 | $72.18 | -21.41% | $82.52 | $85.90 | $71.05 | 7.41M |
| 2026-05-28 | $91.84 | +1.39% | $90.75 | $94.23 | $88.00 | 2.84M |
| 2026-05-27 | $90.58 | -3.20% | $94.81 | $95.00 | $88.23 | 2.14M |
| 2026-05-26 | $93.57 | +6.88% | $92.59 | $96.36 | $89.45 | 1.96M |