5 DAY PERFORMANCE
-18.70%
1 MONTH PERFORMANCE
-42.01%
3 MONTH PERFORMANCE
+5.53%
6 MONTH PERFORMANCE
-25.41%
YEAR-TO-DATE PERFORMANCE
-24.82%
1 YEAR PERFORMANCE
-20.58%
Ambarella Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $62.01 | $62.13 (0.19%) | $63.18 | $61.12 | 1.99 M | $2.71 B |
| 06/25/2026 | $65.67 | $64.11 (-2.38%) | $65.86 | $61.00 | 987.65 K | $2.80 B |
| 06/24/2026 | $65.56 | $62.99 (-3.92%) | $65.69 | $61.81 | 1.07 M | $2.75 B |
| 06/23/2026 | $66.39 | $65.51 (-1.33%) | $68.80 | $65.28 | 1.03 M | $2.86 B |
| 06/22/2026 | $71.07 | $70.71 (-0.51%) | $71.63 | $69.28 | 881.24 K | $3.08 B |
| 06/18/2026 | $68.03 | $69.97 (2.85%) | $70.14 | $66.18 | 2.10 M | $3.05 B |
| 06/17/2026 | $68.15 | $65.88 (-3.33%) | $69.00 | $65.64 | 895.24 K | $2.87 B |
| 06/16/2026 | $69.66 | $67.12 (-3.65%) | $71.10 | $67.08 | 902.00 K | $2.93 B |
| 06/15/2026 | $70.60 | $70.14 (-0.65%) | $71.25 | $69.56 | 1.06 M | $3.06 B |
| 06/12/2026 | $66.04 | $67.78 (2.63%) | $68.32 | $64.33 | 880.49 K | $2.96 B |
| 06/11/2026 | $63.97 | $65.80 (2.86%) | $65.94 | $62.60 | 959.14 K | $2.87 B |
| 06/10/2026 | $65.70 | $62.63 (-4.67%) | $67.43 | $62.10 | 1.20 M | $2.73 B |
| 06/09/2026 | $70.15 | $65.75 (-6.27%) | $70.15 | $61.80 | 1.61 M | $2.87 B |
| 06/08/2026 | $66.01 | $68.72 (4.11%) | $69.50 | $64.67 | 1.79 M | $3.00 B |
| 06/05/2026 | $69.89 | $63.52 (-9.11%) | $70.26 | $63.25 | 2.12 M | $2.77 B |
| 06/04/2026 | $71.05 | $72.05 (1.41%) | $73.29 | $68.57 | 1.70 M | $3.14 B |
| 06/03/2026 | $78.32 | $73.80 (-5.77%) | $79.75 | $72.08 | 2.20 M | $3.22 B |
| 06/02/2026 | $78.69 | $78.38 (-0.39%) | $81.53 | $76.00 | 1.86 M | $3.42 B |
| 06/01/2026 | $72.97 | $75.67 (3.7%) | $77.99 | $72.25 | 2.90 M | $3.30 B |
| 05/29/2026 | $82.52 | $72.18 (-12.53%) | $85.90 | $71.05 | 7.41 M | $3.15 B |
| 05/28/2026 | $90.75 | $91.84 (1.2%) | $94.23 | $88.00 | 2.84 M | $4.00 B |
| 05/27/2026 | $94.81 | $90.58 (-4.46%) | $95.00 | $88.23 | 2.14 M | $3.95 B |
| 05/26/2026 | $92.59 | $93.57 (1.06%) | $96.36 | $89.45 | 1.96 M | $4.08 B |
| 05/22/2026 | $84.57 | $87.55 (3.52%) | $89.40 | $84.14 | 1.03 M | $3.82 B |
| 05/21/2026 | $83.38 | $83.64 (0.31%) | $84.96 | $81.81 | 649.33 K | $3.65 B |
| 05/20/2026 | $77.86 | $83.00 (6.6%) | $83.61 | $77.86 | 990.00 K | $3.62 B |
| 05/19/2026 | $76.45 | $76.69 (0.31%) | $78.40 | $74.33 | 511.60 K | $3.34 B |
| 05/18/2026 | $81.96 | $78.88 (-3.76%) | $82.50 | $77.90 | 876.93 K | $3.44 B |
| 05/15/2026 | $78.50 | $81.16 (3.39%) | $82.43 | $78.00 | 831.33 K | $3.54 B |
| 05/14/2026 | $81.85 | $81.04 (-0.99%) | $82.86 | $79.50 | 764.53 K | $3.53 B |
| 05/13/2026 | $81.24 | $82.10 (1.06%) | $83.37 | $78.65 | 1.23 M | $3.58 B |
| 05/12/2026 | $78.57 | $78.19 (-0.48%) | $80.00 | $74.94 | 913.73 K | $3.41 B |
| 05/11/2026 | $79.48 | $79.72 (0.3%) | $81.02 | $77.92 | 1.29 M | $3.48 B |
| 05/08/2026 | $75.12 | $76.30 (1.57%) | $76.98 | $73.51 | 1.06 M | $3.33 B |
| 05/07/2026 | $78.01 | $74.27 (-4.79%) | $78.60 | $73.52 | 1.55 M | $3.24 B |
| 05/06/2026 | $76.10 | $75.48 (-0.81%) | $76.93 | $72.72 | 962.12 K | $3.29 B |
| 05/05/2026 | $72.00 | $74.36 (3.28%) | $74.44 | $70.50 | 834.10 K | $3.24 B |
| 05/04/2026 | $72.03 | $70.72 (-1.82%) | $72.15 | $69.43 | 777.14 K | $3.08 B |
| 05/01/2026 | $68.52 | $71.56 (4.44%) | $71.57 | $67.32 | 627.00 K | $3.12 B |
| 04/30/2026 | $66.50 | $68.80 (3.46%) | $69.29 | $65.22 | 746.60 K | $3.00 B |
| 04/29/2026 | $64.54 | $65.94 (2.17%) | $65.98 | $63.70 | 635.64 K | $2.88 B |
| 04/28/2026 | $62.96 | $63.75 (1.25%) | $64.28 | $62.18 | 472.52 K | $2.78 B |
| 04/27/2026 | $67.09 | $64.86 (-3.32%) | $67.57 | $64.24 | 492.10 K | $2.83 B |
| 04/24/2026 | $63.30 | $66.87 (5.64%) | $67.23 | $63.30 | 928.40 K | $2.92 B |
| 04/23/2026 | $61.44 | $61.34 (-0.16%) | $62.40 | $59.07 | 814.73 K | $2.67 B |
| 04/22/2026 | $60.63 | $61.28 (1.07%) | $61.50 | $60.00 | 506.94 K | $2.67 B |
| 04/21/2026 | $59.59 | $59.98 (0.65%) | $60.74 | $59.00 | 857.90 K | $2.62 B |
| 04/20/2026 | $57.09 | $59.28 (3.84%) | $59.53 | $55.00 | 1.16 M | $2.58 B |
| 04/17/2026 | $59.24 | $58.23 (-1.7%) | $59.50 | $57.54 | 951.24 K | $2.54 B |
| 04/16/2026 | $57.36 | $57.32 (-0.07%) | $58.27 | $56.82 | 725.03 K | $2.50 B |
| 04/15/2026 | $56.20 | $57.14 (1.67%) | $57.66 | $56.11 | 525.55 K | $2.49 B |
| 04/14/2026 | $55.01 | $56.20 (2.16%) | $56.72 | $54.50 | 594.63 K | $2.45 B |
| 04/13/2026 | $52.59 | $54.30 (3.25%) | $54.44 | $52.48 | 669.00 K | $2.37 B |
| 04/10/2026 | $53.81 | $52.78 (-1.91%) | $54.90 | $52.56 | 1.21 M | $2.30 B |
| 04/09/2026 | $52.96 | $53.24 (0.53%) | $54.33 | $52.95 | 743.12 K | $2.32 B |
| 04/08/2026 | $54.69 | $53.28 (-2.58%) | $55.27 | $52.37 | 621.78 K | $2.32 B |
| 04/07/2026 | $50.91 | $50.99 (0.16%) | $51.44 | $50.04 | 488.01 K | $2.22 B |
| 04/06/2026 | $50.88 | $51.00 (0.24%) | $51.86 | $50.37 | 591.24 K | $2.22 B |
| 04/02/2026 | $49.57 | $50.54 (1.96%) | $51.83 | $49.24 | 668.19 K | $2.20 B |
| 04/01/2026 | $52.53 | $51.08 (-2.76%) | $53.14 | $50.85 | 861.79 K | $2.23 B |
| 03/31/2026 | $49.81 | $51.48 (3.35%) | $51.52 | $49.22 | 618.41 K | $2.24 B |
| 03/30/2026 | $51.19 | $48.65 (-4.96%) | $51.23 | $48.30 | 759.27 K | $2.12 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.
