5 DAY PERFORMANCE
-30.20%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-19.56%
6 MONTH PERFORMANCE
-39.99%
YEAR-TO-DATE PERFORMANCE
-24.82%
1 YEAR PERFORMANCE
-12.20%
Ambarella Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $81.30 | $81.92 (0.76%) | $83.37 | $78.65 | 1.02 M | $3.52 B |
| 05/12/2026 | $78.57 | $78.19 (-0.48%) | $80.00 | $74.94 | 913.73 K | $3.38 B |
| 05/11/2026 | $79.48 | $79.72 (0.3%) | $81.02 | $77.92 | 1.29 M | $3.44 B |
| 05/08/2026 | $75.12 | $76.30 (1.57%) | $76.98 | $73.51 | 1.06 M | $3.29 B |
| 05/07/2026 | $78.01 | $74.27 (-4.79%) | $78.60 | $73.52 | 1.55 M | $3.21 B |
| 05/06/2026 | $76.10 | $75.48 (-0.81%) | $76.93 | $72.72 | 962.12 K | $3.26 B |
| 05/05/2026 | $72.00 | $74.36 (3.28%) | $74.44 | $70.50 | 834.10 K | $3.21 B |
| 05/04/2026 | $72.03 | $70.72 (-1.82%) | $72.15 | $69.43 | 777.14 K | $3.05 B |
| 05/01/2026 | $68.52 | $71.56 (4.44%) | $71.57 | $67.32 | 627.00 K | $3.09 B |
| 04/30/2026 | $66.50 | $68.80 (3.46%) | $69.29 | $65.22 | 746.60 K | $2.97 B |
| 04/29/2026 | $64.54 | $65.94 (2.17%) | $65.98 | $63.70 | 635.64 K | $2.85 B |
| 04/28/2026 | $62.96 | $63.75 (1.25%) | $64.28 | $62.18 | 472.52 K | $2.75 B |
| 04/27/2026 | $67.09 | $64.86 (-3.32%) | $67.57 | $64.24 | 492.10 K | $2.80 B |
| 04/24/2026 | $63.30 | $66.87 (5.64%) | $67.23 | $63.30 | 928.40 K | $2.89 B |
| 04/23/2026 | $61.44 | $61.34 (-0.16%) | $62.40 | $59.07 | 814.73 K | $2.65 B |
| 04/22/2026 | $60.63 | $61.28 (1.07%) | $61.50 | $60.00 | 506.94 K | $2.65 B |
| 04/21/2026 | $59.59 | $59.98 (0.65%) | $60.74 | $59.00 | 857.90 K | $2.59 B |
| 04/20/2026 | $57.09 | $59.28 (3.84%) | $59.53 | $55.00 | 1.16 M | $2.56 B |
| 04/17/2026 | $59.24 | $58.23 (-1.7%) | $59.50 | $57.54 | 951.24 K | $2.51 B |
| 04/16/2026 | $57.36 | $57.32 (-0.07%) | $58.27 | $56.82 | 725.03 K | $2.48 B |
| 04/15/2026 | $56.20 | $57.14 (1.67%) | $57.66 | $56.11 | 525.55 K | $2.47 B |
| 04/14/2026 | $55.01 | $56.20 (2.16%) | $56.72 | $54.50 | 594.63 K | $2.43 B |
| 04/13/2026 | $52.59 | $54.30 (3.25%) | $54.44 | $52.48 | 669.00 K | $2.34 B |
| 04/10/2026 | $53.81 | $52.78 (-1.91%) | $54.90 | $52.56 | 1.21 M | $2.28 B |
| 04/09/2026 | $52.96 | $53.24 (0.53%) | $54.33 | $52.95 | 743.12 K | $2.30 B |
| 04/08/2026 | $54.69 | $53.28 (-2.58%) | $55.27 | $52.37 | 621.78 K | $2.30 B |
| 04/07/2026 | $50.91 | $50.99 (0.16%) | $51.44 | $50.04 | 488.01 K | $2.20 B |
| 04/06/2026 | $50.88 | $51.00 (0.24%) | $51.86 | $50.37 | 591.24 K | $2.20 B |
| 04/02/2026 | $49.57 | $50.54 (1.96%) | $51.83 | $49.24 | 668.19 K | $2.18 B |
| 04/01/2026 | $52.53 | $51.08 (-2.76%) | $53.14 | $50.85 | 861.79 K | $2.21 B |
| 03/31/2026 | $49.81 | $51.48 (3.35%) | $51.52 | $49.22 | 618.41 K | $2.22 B |
| 03/30/2026 | $51.19 | $48.65 (-4.96%) | $51.23 | $48.30 | 759.27 K | $2.10 B |
| 03/27/2026 | $51.85 | $50.47 (-2.66%) | $52.35 | $49.93 | 523.11 K | $2.18 B |
| 03/26/2026 | $53.34 | $52.67 (-1.26%) | $54.25 | $52.52 | 578.09 K | $2.27 B |
| 03/25/2026 | $55.06 | $54.09 (-1.76%) | $55.82 | $53.81 | 387.37 K | $2.34 B |
| 03/24/2026 | $53.66 | $54.53 (1.62%) | $55.47 | $53.46 | 618.62 K | $2.35 B |
| 03/23/2026 | $56.42 | $54.58 (-3.26%) | $57.19 | $54.37 | 578.15 K | $2.36 B |
| 03/20/2026 | $55.86 | $54.02 (-3.29%) | $55.86 | $53.30 | 1.67 M | $2.33 B |
| 03/19/2026 | $52.71 | $55.86 (5.98%) | $56.66 | $52.25 | 1.16 M | $2.41 B |
| 03/18/2026 | $52.74 | $53.96 (2.31%) | $54.90 | $52.26 | 1.68 M | $2.33 B |
| 03/17/2026 | $53.05 | $52.69 (-0.68%) | $53.50 | $52.16 | 800.64 K | $2.28 B |
| 03/16/2026 | $53.08 | $52.39 (-1.3%) | $53.44 | $52.20 | 844.51 K | $2.26 B |
| 03/13/2026 | $52.94 | $52.29 (-1.23%) | $53.49 | $51.66 | 630.10 K | $2.26 B |
| 03/12/2026 | $52.90 | $52.42 (-0.91%) | $54.18 | $52.10 | 748.10 K | $2.26 B |
| 03/11/2026 | $53.84 | $54.00 (0.3%) | $54.62 | $53.47 | 636.31 K | $2.33 B |
| 03/10/2026 | $53.26 | $54.00 (1.39%) | $55.56 | $52.75 | 744.74 K | $2.33 B |
| 03/09/2026 | $50.90 | $53.26 (4.64%) | $53.57 | $49.89 | 1.03 M | $2.30 B |
| 03/06/2026 | $53.60 | $52.38 (-2.28%) | $54.72 | $52.32 | 959.34 K | $2.26 B |
| 03/05/2026 | $55.49 | $55.41 (-0.14%) | $56.90 | $54.56 | 623.00 K | $2.39 B |
| 03/04/2026 | $58.39 | $56.55 (-3.15%) | $58.50 | $56.52 | 794.30 K | $2.44 B |
| 03/03/2026 | $58.06 | $57.45 (-1.05%) | $59.17 | $56.93 | 1.01 M | $2.48 B |
| 03/02/2026 | $57.90 | $61.04 (5.42%) | $62.06 | $56.31 | 1.39 M | $2.64 B |
| 02/27/2026 | $61.05 | $60.34 (-1.16%) | $62.00 | $56.06 | 4.39 M | $2.61 B |
| 02/26/2026 | $70.62 | $70.90 (0.4%) | $72.31 | $69.25 | 1.49 M | $3.06 B |
| 02/25/2026 | $72.46 | $70.29 (-2.99%) | $72.73 | $69.07 | 691.30 K | $3.04 B |
| 02/24/2026 | $68.11 | $71.21 (4.55%) | $71.43 | $68.06 | 806.13 K | $3.08 B |
| 02/23/2026 | $67.62 | $67.13 (-0.72%) | $68.11 | $65.94 | 687.33 K | $2.90 B |
| 02/20/2026 | $65.69 | $68.01 (3.53%) | $68.57 | $65.59 | 896.79 K | $2.89 B |
| 02/19/2026 | $65.39 | $66.23 (1.28%) | $66.29 | $64.00 | 495.89 K | $2.82 B |
| 02/18/2026 | $66.01 | $65.86 (-0.23%) | $66.50 | $65.10 | 533.07 K | $2.80 B |
| 02/17/2026 | $65.33 | $65.79 (0.7%) | $66.96 | $64.01 | 368.32 K | $2.80 B |
| 02/13/2026 | $64.88 | $66.21 (2.05%) | $67.22 | $63.86 | 487.80 K | $2.82 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.
