5 DAY PERFORMANCE
+47.31%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
+6.96%
6 MONTH PERFORMANCE
+47.98%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
+40.79%
Ambarella, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $51.28 | $52.00 (1.4%) | $52.76 | $50.99 | 932,681 | $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 | 993,384 | $2.18 B |
| 03/06/2025 | $53.77 | $53.52 (-0.46%) | $56.07 | $52.89 | 926,144 | $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 |
| 02/28/2025 | $62.42 | $61.43 (-1.59%) | $63.22 | $60.05 | 1.96 M | $2.53 B |
| 02/27/2025 | $81.11 | $62.83 (-22.54%) | $81.21 | $62.81 | 5.01 M | $2.58 B |
| 02/26/2025 | $74.35 | $75.81 (1.96%) | $77.11 | $74.35 | 1.56 M | $3.12 B |
| 02/25/2025 | $75.20 | $73.63 (-2.09%) | $75.79 | $72.69 | 795,711 | $3.03 B |
| 02/24/2025 | $78.90 | $75.84 (-3.88%) | $79.00 | $75.07 | 696,136 | $3.12 B |
| 02/21/2025 | $82.35 | $78.20 (-5.04%) | $82.57 | $77.69 | 528,046 | $3.22 B |
| 02/20/2025 | $82.88 | $81.27 (-1.94%) | $84.00 | $79.59 | 675,616 | $3.34 B |
| 02/19/2025 | $82.14 | $82.94 (0.97%) | $83.16 | $80.56 | 666,400 | $3.41 B |
| 02/18/2025 | $77.99 | $82.17 (5.36%) | $82.35 | $77.55 | 1.11 M | $3.38 B |
| 02/14/2025 | $76.38 | $77.81 (1.87%) | $77.88 | $75.77 | 387,800 | $3.20 B |
| 02/13/2025 | $74.92 | $76.35 (1.91%) | $76.61 | $74.60 | 343,262 | $3.14 B |
| 02/12/2025 | $70.98 | $74.38 (4.79%) | $74.44 | $70.98 | 449,238 | $3.06 B |
| 02/11/2025 | $75.49 | $73.29 (-2.91%) | $77.17 | $73.21 | 660,104 | $3.01 B |
| 02/10/2025 | $76.14 | $76.80 (0.87%) | $77.94 | $75.79 | 486,750 | $3.16 B |
| 02/07/2025 | $79.00 | $75.72 (-4.15%) | $79.03 | $74.98 | 435,516 | $3.11 B |
| 02/06/2025 | $78.13 | $78.64 (0.65%) | $79.22 | $77.81 | 389,575 | $3.23 B |
| 02/05/2025 | $76.68 | $78.76 (2.71%) | $79.65 | $75.58 | 669,700 | $3.24 B |
| 02/04/2025 | $75.25 | $76.43 (1.57%) | $76.98 | $75.02 | 539,005 | $3.14 B |
| 02/03/2025 | $73.78 | $75.31 (2.07%) | $76.69 | $73.46 | 450,200 | $3.10 B |
| 01/31/2025 | $78.30 | $76.72 (-2.02%) | $79.79 | $76.18 | 518,500 | $3.16 B |
| 01/30/2025 | $77.10 | $78.15 (1.36%) | $79.10 | $76.24 | 500,873 | $3.21 B |
| 01/29/2025 | $73.80 | $75.86 (2.79%) | $76.76 | $73.35 | 706,353 | $3.12 B |
| 01/28/2025 | $73.81 | $73.53 (-0.38%) | $74.62 | $72.14 | 487,507 | $3.02 B |
| 01/27/2025 | $76.43 | $73.39 (-3.98%) | $77.65 | $71.74 | 1.02 M | $3.02 B |
| 01/24/2025 | $82.11 | $79.92 (-2.67%) | $82.48 | $79.26 | 616,100 | $3.29 B |
| 01/23/2025 | $80.14 | $82.51 (2.96%) | $83.05 | $78.25 | 503,064 | $3.39 B |
| 01/22/2025 | $83.18 | $81.56 (-1.95%) | $84.10 | $81.45 | 484,840 | $3.35 B |
| 01/21/2025 | $81.95 | $82.65 (0.85%) | $85.15 | $81.67 | 1.11 M | $3.40 B |
| 01/17/2025 | $79.41 | $80.79 (1.74%) | $81.17 | $78.68 | 573,525 | $3.32 B |
| 01/16/2025 | $77.23 | $78.18 (1.23%) | $78.97 | $75.91 | 717,819 | $3.22 B |
| 01/15/2025 | $75.90 | $76.16 (0.34%) | $77.62 | $75.44 | 637,927 | $3.13 B |
| 01/14/2025 | $75.68 | $73.90 (-2.35%) | $75.90 | $72.38 | 581,257 | $3.04 B |
| 01/13/2025 | $73.50 | $74.53 (1.4%) | $74.82 | $73.03 | 409,153 | $3.07 B |
| 01/10/2025 | $74.12 | $75.67 (2.09%) | $76.79 | $73.70 | 827,012 | $3.11 B |
| 01/08/2025 | $73.48 | $76.20 (3.7%) | $76.64 | $73.36 | 927,200 | $3.13 B |
| 01/07/2025 | $78.73 | $74.32 (-5.6%) | $80.18 | $73.04 | 1.21 M | $3.06 B |
| 01/06/2025 | $79.15 | $78.18 (-1.23%) | $81.06 | $77.54 | 982,882 | $3.22 B |
| 01/03/2025 | $75.06 | $77.54 (3.3%) | $78.74 | $75.06 | 950,521 | $3.19 B |
| 01/02/2025 | $73.32 | $74.10 (1.06%) | $76.29 | $73.00 | 504,937 | $3.05 B |
| 12/31/2024 | $72.20 | $72.74 (0.75%) | $73.60 | $71.81 | 422,211 | $2.99 B |
| 12/30/2024 | $72.10 | $71.71 (-0.54%) | $72.58 | $70.72 | 291,800 | $2.95 B |
| 12/27/2024 | $74.89 | $73.51 (-1.84%) | $74.96 | $72.16 | 357,031 | $3.02 B |
| 12/26/2024 | $73.80 | $75.08 (1.73%) | $75.59 | $72.94 | 270,125 | $3.09 B |
| 12/24/2024 | $73.45 | $74.05 (0.82%) | $74.65 | $72.52 | 226,107 | $3.05 B |
| 12/23/2024 | $71.49 | $73.19 (2.38%) | $73.33 | $71.26 | 440,841 | $3.01 B |
| 12/20/2024 | $67.69 | $70.93 (4.79%) | $71.47 | $67.13 | 1.37 M | $2.92 B |
| 12/19/2024 | $69.85 | $68.64 (-1.73%) | $70.71 | $68.12 | 479,481 | $2.82 B |
| 12/18/2024 | $74.23 | $69.75 (-6.04%) | $75.68 | $68.35 | 578,700 | $2.87 B |
| 12/17/2024 | $75.32 | $73.83 (-1.98%) | $75.50 | $72.92 | 487,500 | $3.04 B |
| 12/16/2024 | $74.00 | $76.22 (3%) | $77.28 | $73.30 | 1.12 M | $3.13 B |
| 12/13/2024 | $73.63 | $72.53 (-1.49%) | $75.28 | $70.93 | 512,057 | $2.98 B |
| 12/12/2024 | $71.78 | $73.09 (1.83%) | $73.78 | $71.27 | 353,542 | $3.01 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.
