5 DAY PERFORMANCE
-22.42%
1 MONTH PERFORMANCE
-16.10%
3 MONTH PERFORMANCE
-28.74%
6 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
-24.82%
1 YEAR PERFORMANCE
-37.36%
Ambarella Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $64.50 | $62.89 (-2.5%) | $64.97 | $60.86 | 1.40 M | $2.77 B |
| 10/07/2026 | $66.25 | $65.33 (-1.39%) | $67.48 | $64.87 | 826.27 K | $2.87 B |
| 10/06/2026 | $68.80 | $67.94 (-1.25%) | $69.14 | $67.03 | 834.55 K | $2.99 B |
| 10/05/2026 | $68.40 | $68.26 (-0.2%) | $69.48 | $67.05 | 1.10 M | $3.00 B |
| 10/02/2026 | $71.50 | $68.65 (-3.99%) | $71.50 | $68.36 | 1.36 M | $3.02 B |
| 10/01/2026 | $69.51 | $70.30 (1.14%) | $70.95 | $68.47 | 580.92 K | $3.09 B |
| 09/30/2026 | $69.03 | $69.51 (0.7%) | $70.71 | $67.87 | 857.53 K | $3.06 B |
| 09/29/2026 | $69.46 | $68.73 (-1.05%) | $69.70 | $67.74 | 929.74 K | $3.02 B |
| 09/28/2026 | $71.59 | $68.68 (-4.06%) | $72.03 | $68.11 | 1.21 M | $3.02 B |
| 09/25/2026 | $70.76 | $72.68 (2.71%) | $74.99 | $69.90 | 1.78 M | $3.20 B |
| 09/24/2026 | $66.59 | $69.86 (4.91%) | $71.00 | $65.56 | 1.84 M | $3.07 B |
| 09/23/2026 | $67.05 | $67.62 (0.85%) | $70.33 | $63.65 | 3.41 M | $2.98 B |
| 09/22/2026 | $68.85 | $67.06 (-2.6%) | $69.19 | $66.95 | 878.19 K | $2.95 B |
| 09/21/2026 | $67.14 | $68.85 (2.55%) | $69.38 | $66.75 | 1.22 M | $3.03 B |
| 09/18/2026 | $67.28 | $66.15 (-1.68%) | $67.55 | $65.08 | 1.44 M | $2.91 B |
| 09/17/2026 | $63.85 | $66.91 (4.79%) | $68.99 | $63.85 | 1.67 M | $2.94 B |
| 09/16/2026 | $65.22 | $62.77 (-3.76%) | $65.29 | $61.91 | 1.15 M | $2.76 B |
| 09/15/2026 | $65.12 | $64.33 (-1.21%) | $67.62 | $64.04 | 1.45 M | $2.83 B |
| 09/14/2026 | $64.30 | $63.98 (-0.5%) | $65.68 | $63.50 | 1.53 M | $2.82 B |
| 09/11/2026 | $67.76 | $67.86 (0.15%) | $69.19 | $66.53 | 1.38 M | $2.99 B |
| 09/10/2026 | $67.44 | $67.87 (0.64%) | $69.21 | $64.71 | 2.63 M | $2.99 B |
| 09/09/2026 | $63.07 | $68.80 (9.09%) | $71.24 | $63.01 | 5.09 M | $3.03 B |
| 09/08/2026 | $63.83 | $63.48 (-0.55%) | $66.66 | $61.59 | 3.42 M | $2.79 B |
| 09/04/2026 | $63.18 | $62.89 (-0.46%) | $64.98 | $58.12 | 5.21 M | $2.77 B |
| 09/03/2026 | $66.61 | $63.38 (-4.85%) | $67.20 | $63.00 | 2.73 M | $2.79 B |
| 09/02/2026 | $67.83 | $67.14 (-1.02%) | $68.49 | $66.19 | 1.30 M | $2.95 B |
| 09/01/2026 | $67.92 | $67.83 (-0.13%) | $69.86 | $66.66 | 1.25 M | $2.98 B |
| 08/31/2026 | $70.63 | $69.38 (-1.77%) | $72.40 | $69.05 | 877.59 K | $3.05 B |
| 08/28/2026 | $71.14 | $70.63 (-0.72%) | $71.72 | $68.25 | 1.33 M | $3.08 B |
| 08/27/2026 | $71.60 | $71.16 (-0.61%) | $72.22 | $70.17 | 718.45 K | $3.10 B |
| 08/26/2026 | $70.89 | $69.64 (-1.76%) | $71.78 | $69.01 | 700.44 K | $3.04 B |
| 08/25/2026 | $71.41 | $70.78 (-0.88%) | $71.50 | $69.20 | 593.89 K | $3.09 B |
| 08/24/2026 | $72.69 | $70.00 (-3.7%) | $72.72 | $69.74 | 1.27 M | $3.05 B |
| 08/21/2026 | $73.28 | $73.73 (0.61%) | $74.70 | $71.50 | 989.65 K | $3.22 B |
| 08/20/2026 | $74.38 | $72.45 (-2.59%) | $75.10 | $72.29 | 778.66 K | $3.16 B |
| 08/19/2026 | $75.77 | $74.59 (-1.56%) | $75.99 | $71.78 | 935.30 K | $3.25 B |
| 08/18/2026 | $75.88 | $74.82 (-1.4%) | $77.04 | $74.50 | 1.02 M | $3.26 B |
| 08/17/2026 | $82.04 | $78.54 (-4.27%) | $82.18 | $78.00 | 1.47 M | $3.42 B |
| 08/14/2026 | $82.14 | $82.04 (-0.12%) | $82.98 | $80.71 | 546.50 K | $3.58 B |
| 08/13/2026 | $82.57 | $81.96 (-0.74%) | $84.31 | $81.12 | 551.76 K | $3.57 B |
| 08/12/2026 | $85.26 | $83.53 (-2.03%) | $85.26 | $82.09 | 776.80 K | $3.64 B |
| 08/11/2026 | $83.70 | $82.89 (-0.97%) | $85.27 | $82.17 | 852.24 K | $3.61 B |
| 08/10/2026 | $86.69 | $82.04 (-5.36%) | $87.17 | $81.96 | 898.90 K | $3.58 B |
| 08/07/2026 | $86.22 | $86.78 (0.65%) | $89.44 | $85.54 | 1.32 M | $3.78 B |
| 08/06/2026 | $80.93 | $83.79 (3.53%) | $86.19 | $80.26 | 1.21 M | $3.65 B |
| 08/05/2026 | $81.58 | $81.85 (0.33%) | $83.48 | $79.36 | 1.41 M | $3.57 B |
| 08/04/2026 | $82.38 | $82.23 (-0.18%) | $84.50 | $81.08 | 1.74 M | $3.59 B |
| 08/03/2026 | $84.00 | $82.68 (-1.57%) | $85.62 | $81.82 | 2.95 M | $3.61 B |
| 07/31/2026 | $76.74 | $86.00 (12.07%) | $91.34 | $74.07 | 9.21 M | $3.75 B |
| 07/30/2026 | $71.07 | $74.09 (4.25%) | $74.79 | $68.72 | 1.52 M | $3.23 B |
| 07/29/2026 | $67.82 | $69.19 (2.02%) | $75.62 | $65.66 | 2.75 M | $3.02 B |
| 07/28/2026 | $65.69 | $68.97 (4.99%) | $69.86 | $64.36 | 2.27 M | $3.01 B |
| 07/27/2026 | $68.52 | $68.23 (-0.42%) | $69.80 | $63.15 | 1.88 M | $2.98 B |
| 07/24/2026 | $68.44 | $68.06 (-0.56%) | $69.33 | $66.60 | 1.42 M | $2.97 B |
| 07/23/2026 | $67.34 | $70.51 (4.71%) | $70.67 | $66.16 | 1.54 M | $3.07 B |
| 07/22/2026 | $70.89 | $69.01 (-2.65%) | $72.17 | $67.32 | 1.50 M | $3.01 B |
| 07/21/2026 | $69.25 | $71.30 (2.96%) | $71.33 | $67.34 | 1.97 M | $3.11 B |
| 07/20/2026 | $63.00 | $65.70 (4.29%) | $65.82 | $62.45 | 1.62 M | $2.86 B |
| 07/17/2026 | $60.51 | $61.84 (2.2%) | $64.29 | $59.35 | 1.82 M | $2.70 B |
| 07/16/2026 | $66.59 | $63.29 (-4.96%) | $67.22 | $61.80 | 1.88 M | $2.76 B |
| 07/15/2026 | $74.24 | $68.88 (-7.22%) | $74.90 | $65.64 | 1.37 M | $3.00 B |
| 07/14/2026 | $74.64 | $72.90 (-2.33%) | $74.66 | $70.28 | 1.08 M | $3.18 B |
| 07/13/2026 | $75.00 | $72.00 (-4%) | $75.51 | $71.66 | 1.32 M | $3.14 B |
| 07/10/2026 | $78.26 | $77.30 (-1.23%) | $79.27 | $75.85 | 853.04 K | $3.37 B |
| 07/09/2026 | $77.38 | $78.38 (1.29%) | $80.13 | $74.87 | 1.36 M | $3.42 B |
| 07/08/2026 | $71.59 | $74.74 (4.4%) | $76.69 | $71.45 | 1.75 M | $3.26 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.
