Ambarella, Inc. AMBA
60.12 USD -0.94 (-1.54%)
Regular-session close
58.75 -1.37 -2.28%
After hours · Nov 13, 6:57 PM ET
58.18 Day range 61.06
48.65 52-week range 93.57
- YTD
- -15.13%
- 1 year
- -32.26%
AMBA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.06 | 61.06 | 58.18 | 60.12 | -0.94 | -1.54% | 639,390 |
| Nov 12, 2026 | 60.24 | 62.22 | 60.24 | 61.06 | -1.43 | -2.29% | 792,800 |
| Nov 11, 2026 | 62.59 | 63.97 | 61.41 | 62.49 | +2.13 | +3.53% | 727,900 |
| Nov 10, 2026 | 60.86 | 62.00 | 58.50 | 60.36 | -1.28 | -2.08% | 910,900 |
| Nov 9, 2026 | 58.55 | 62.52 | 58.23 | 61.64 | +3.09 | +5.28% | 1,126,100 |
| Nov 6, 2026 | 58.13 | 59.00 | 55.80 | 58.55 | +3.38 | +6.13% | 1,094,600 |
| Nov 5, 2026 | 58.95 | 59.11 | 54.11 | 55.17 | -5.75 | -9.44% | 1,427,800 |
| Nov 4, 2026 | 62.01 | 63.86 | 58.61 | 60.92 | -1.08 | -1.74% | 971,600 |
| Nov 3, 2026 | 63.35 | 64.42 | 61.82 | 62.00 | +0.33 | +0.54% | 1,398,000 |
| Nov 2, 2026 | 61.83 | 65.12 | 61.18 | 61.67 | -1.45 | -2.30% | 1,203,600 |
| Oct 30, 2026 | 61.36 | 64.43 | 58.32 | 63.12 | -1.46 | -2.26% | 3,274,100 |
| Oct 29, 2026 | 65.02 | 65.56 | 63.66 | 64.58 | -1.69 | -2.55% | 1,022,400 |
| Oct 28, 2026 | 67.11 | 68.43 | 65.17 | 66.27 | -0.85 | -1.27% | 2,274,900 |
| Oct 27, 2026 | 67.36 | 67.96 | 66.48 | 67.12 | +0.30 | +0.45% | 1,420,600 |
| Oct 26, 2026 | 66.45 | 67.50 | 64.54 | 66.82 | +0.32 | +0.48% | 1,059,000 |
| Oct 23, 2026 | 62.91 | 67.70 | 61.77 | 66.50 | +3.38 | +5.35% | 1,523,700 |
| Oct 22, 2026 | 63.51 | 65.40 | 62.08 | 63.12 | -2.88 | -4.36% | 1,034,200 |
| Oct 21, 2026 | 63.32 | 69.36 | 63.32 | 66.00 | +2.78 | +4.40% | 3,270,000 |
| Oct 20, 2026 | 61.68 | 64.23 | 61.60 | 63.22 | +0.46 | +0.73% | 855,700 |
| Oct 19, 2026 | 63.50 | 64.00 | 61.50 | 62.76 | +1.06 | +1.72% | 2,317,100 |
| Oct 16, 2026 | 62.43 | 63.30 | 60.40 | 61.70 | -1.65 | -2.60% | 2,030,400 |
| Oct 15, 2026 | 59.60 | 63.52 | 59.12 | 63.35 | +1.89 | +3.08% | 1,322,200 |
| Oct 14, 2026 | 63.14 | 63.38 | 60.71 | 61.46 | -2.84 | -4.42% | 1,148,500 |
| Oct 13, 2026 | 62.97 | 64.89 | 62.48 | 64.30 | -0.51 | -0.79% | 755,400 |
| Oct 12, 2026 | 66.31 | 66.97 | 63.71 | 64.81 | -2.62 | -3.89% | 876,200 |
| Oct 9, 2026 | 64.00 | 67.83 | 62.43 | 67.43 | +4.54 | +7.22% | 2,021,400 |
| Oct 8, 2026 | 64.50 | 64.97 | 60.86 | 62.89 | -2.44 | -3.73% | 1,404,800 |
| Oct 7, 2026 | 66.25 | 67.48 | 64.87 | 65.33 | -2.61 | -3.84% | 825,600 |
| Oct 6, 2026 | 68.80 | 69.14 | 67.03 | 67.94 | -0.32 | -0.47% | 833,900 |
| Oct 5, 2026 | 68.40 | 69.48 | 67.05 | 68.26 | -0.39 | -0.57% | 1,095,900 |
| Oct 2, 2026 | 71.50 | 71.50 | 68.37 | 68.65 | -1.65 | -2.35% | 1,360,400 |
| Oct 1, 2026 | 69.51 | 70.95 | 68.47 | 70.30 | +0.79 | +1.14% | 580,700 |
| Sep 30, 2026 | 69.03 | 70.71 | 67.87 | 69.51 | +0.78 | +1.13% | 855,400 |
| Sep 29, 2026 | 69.46 | 69.70 | 67.74 | 68.73 | +0.05 | +0.07% | 928,000 |
| Sep 28, 2026 | 71.59 | 72.03 | 68.11 | 68.68 | -4.00 | -5.50% | 1,213,100 |
| Sep 25, 2026 | 70.76 | 74.99 | 69.90 | 72.68 | +2.82 | +4.04% | 1,784,000 |
| Sep 24, 2026 | 66.59 | 71.00 | 65.56 | 69.86 | +2.24 | +3.31% | 1,844,000 |
| Sep 23, 2026 | 67.05 | 70.33 | 63.65 | 67.62 | +0.56 | +0.84% | 3,413,200 |
| Sep 22, 2026 | 68.85 | 69.19 | 66.95 | 67.06 | -1.79 | -2.60% | 877,700 |
| Sep 21, 2026 | 67.14 | 69.38 | 66.75 | 68.85 | +2.70 | +4.08% | 1,222,300 |
| Sep 18, 2026 | 67.28 | 67.55 | 65.08 | 66.15 | -0.76 | -1.14% | 1,436,400 |
| Sep 17, 2026 | 63.85 | 68.99 | 63.85 | 66.91 | +4.14 | +6.60% | 1,665,500 |
| Sep 16, 2026 | 65.23 | 65.29 | 61.91 | 62.77 | -1.56 | -2.42% | 1,146,100 |
| Sep 15, 2026 | 65.12 | 67.62 | 64.04 | 64.33 | +0.35 | +0.55% | 1,450,200 |
| Sep 14, 2026 | 64.30 | 65.68 | 63.50 | 63.98 | -3.88 | -5.72% | 1,528,100 |
| Sep 11, 2026 | 67.76 | 69.19 | 66.53 | 67.86 | -0.01 | -0.01% | 1,375,500 |
| Sep 10, 2026 | 67.44 | 69.21 | 64.71 | 67.87 | -0.93 | -1.35% | 2,634,200 |
| Sep 9, 2026 | 63.07 | 71.24 | 63.01 | 68.80 | +5.32 | +8.38% | 5,084,800 |
| Sep 8, 2026 | 63.83 | 66.66 | 61.59 | 63.48 | +0.59 | +0.94% | 3,419,900 |
| Sep 4, 2026 | 63.18 | 64.98 | 58.12 | 62.89 | -0.49 | -0.77% | 5,201,800 |
| Sep 3, 2026 | 66.61 | 67.20 | 63.00 | 63.38 | -3.76 | -5.60% | 2,731,100 |
| Sep 2, 2026 | 67.83 | 68.49 | 66.20 | 67.14 | -0.69 | -1.02% | 1,302,100 |
| Sep 1, 2026 | 67.92 | 69.86 | 66.66 | 67.83 | -1.55 | -2.23% | 1,251,200 |
| Aug 31, 2026 | 70.63 | 72.40 | 69.05 | 69.38 | -1.25 | -1.77% | 876,400 |
| Aug 28, 2026 | 71.14 | 71.72 | 68.25 | 70.63 | -0.53 | -0.74% | 1,329,000 |
| Aug 27, 2026 | 71.60 | 72.22 | 70.17 | 71.16 | +1.52 | +2.18% | 718,000 |
| Aug 26, 2026 | 70.89 | 71.78 | 69.01 | 69.64 | -1.14 | -1.61% | 698,600 |
| Aug 25, 2026 | 71.41 | 71.50 | 69.20 | 70.78 | +0.78 | +1.11% | 593,700 |
| Aug 24, 2026 | 72.69 | 72.72 | 69.74 | 70.00 | -3.73 | -5.06% | 1,261,600 |
| Aug 21, 2026 | 73.28 | 74.70 | 71.50 | 73.73 | +1.28 | +1.77% | 989,500 |
| Aug 20, 2026 | 74.38 | 75.10 | 72.29 | 72.45 | -2.14 | -2.87% | 778,300 |
| Aug 19, 2026 | 75.77 | 75.99 | 71.78 | 74.59 | -0.23 | -0.31% | 935,300 |
| Aug 18, 2026 | 75.88 | 77.04 | 74.50 | 74.82 | -3.72 | -4.74% | 1,017,200 |
| Aug 17, 2026 | 82.04 | 82.18 | 78.00 | 78.54 | -3.50 | -4.27% | 1,473,100 |
| Aug 14, 2026 | 82.14 | 82.98 | 80.71 | 82.04 | +0.08 | +0.10% | 546,500 |
65 days, newest first. Daily bars as drawn on the AMBA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.