5 DAY PERFORMANCE
+20.04%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+57.04%
YEAR-TO-DATE PERFORMANCE
+15.70%
1 YEAR PERFORMANCE
+17.38%
Ambarella, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $72.46 | $74.10 (2.26%) | $75.40 | $71.69 | 1.04 M | $3.15 B |
| 12/04/2025 | $70.00 | $71.06 (1.51%) | $71.48 | $69.29 | 997.90 K | $3.02 B |
| 12/03/2025 | $71.65 | $70.11 (-2.15%) | $71.65 | $68.79 | 1.61 M | $2.98 B |
| 12/02/2025 | $72.00 | $71.09 (-1.26%) | $73.46 | $70.70 | 1.77 M | $3.02 B |
| 12/01/2025 | $72.50 | $70.92 (-2.18%) | $73.29 | $69.80 | 1.30 M | $3.02 B |
| 11/28/2025 | $75.01 | $74.18 (-1.11%) | $75.23 | $72.77 | 939.54 K | $3.16 B |
| 11/26/2025 | $79.97 | $73.89 (-7.6%) | $80.43 | $73.68 | 4.42 M | $3.14 B |
| 11/25/2025 | $87.62 | $90.97 (3.82%) | $91.18 | $84.70 | 1.70 M | $3.87 B |
| 11/24/2025 | $86.11 | $89.57 (4.02%) | $90.67 | $85.45 | 1.14 M | $3.81 B |
| 11/21/2025 | $83.51 | $86.14 (3.15%) | $87.29 | $80.31 | 966.23 K | $3.65 B |
| 11/20/2025 | $90.62 | $83.32 (-8.06%) | $92.79 | $83.17 | 1.08 M | $3.53 B |
| 11/19/2025 | $85.00 | $87.44 (2.87%) | $89.14 | $83.09 | 875.92 K | $3.71 B |
| 11/18/2025 | $82.08 | $83.09 (1.23%) | $84.70 | $81.50 | 577.82 K | $3.52 B |
| 11/17/2025 | $86.22 | $84.06 (-2.51%) | $88.75 | $83.06 | 798.65 K | $3.56 B |
| 11/14/2025 | $85.80 | $87.84 (2.38%) | $89.53 | $85.50 | 706.57 K | $3.72 B |
| 11/13/2025 | $93.17 | $88.75 (-4.74%) | $94.50 | $87.09 | 1.01 M | $3.76 B |
| 11/12/2025 | $94.68 | $95.51 (0.88%) | $96.69 | $93.00 | 880.54 K | $4.05 B |
| 11/11/2025 | $92.65 | $93.53 (0.95%) | $95.72 | $92.04 | 809.53 K | $3.96 B |
| 11/10/2025 | $92.34 | $94.42 (2.25%) | $95.58 | $91.75 | 871.32 K | $4.00 B |
| 11/07/2025 | $86.73 | $89.67 (3.39%) | $89.84 | $82.92 | 951.31 K | $3.80 B |
| 11/06/2025 | $87.00 | $90.62 (4.16%) | $94.79 | $86.53 | 1.48 M | $3.84 B |
| 11/05/2025 | $82.47 | $86.50 (4.89%) | $87.07 | $82.38 | 296.27 K | $3.67 B |
| 11/04/2025 | $81.89 | $81.97 (0.1%) | $84.56 | $81.26 | 424.81 K | $3.47 B |
| 11/03/2025 | $87.00 | $85.28 (-1.98%) | $87.77 | $85.13 | 471.50 K | $3.61 B |
| 10/31/2025 | $85.78 | $85.23 (-0.64%) | $87.38 | $84.31 | 321.67 K | $3.61 B |
| 10/30/2025 | $85.49 | $84.68 (-0.95%) | $86.50 | $83.57 | 440.60 K | $3.59 B |
| 10/29/2025 | $87.17 | $86.00 (-1.34%) | $87.97 | $84.81 | 354.96 K | $3.64 B |
| 10/28/2025 | $86.41 | $86.30 (-0.13%) | $87.49 | $84.99 | 283.83 K | $3.66 B |
| 10/27/2025 | $87.35 | $86.54 (-0.93%) | $88.34 | $86.47 | 452.67 K | $3.67 B |
| 10/24/2025 | $85.88 | $85.63 (-0.29%) | $86.50 | $83.22 | 411.00 K | $3.63 B |
| 10/23/2025 | $80.44 | $83.45 (3.74%) | $83.59 | $78.31 | 295.53 K | $3.54 B |
| 10/22/2025 | $81.50 | $79.79 (-2.1%) | $81.89 | $78.31 | 461.20 K | $3.38 B |
| 10/21/2025 | $84.00 | $83.18 (-0.98%) | $84.98 | $82.84 | 213.40 K | $3.53 B |
| 10/20/2025 | $84.16 | $84.48 (0.38%) | $86.00 | $83.73 | 271.66 K | $3.58 B |
| 10/17/2025 | $83.00 | $82.68 (-0.39%) | $84.50 | $81.61 | 373.67 K | $3.50 B |
| 10/16/2025 | $85.32 | $84.09 (-1.44%) | $88.49 | $83.50 | 710.40 K | $3.56 B |
| 10/15/2025 | $83.14 | $83.27 (0.16%) | $84.18 | $81.50 | 377.43 K | $3.53 B |
| 10/14/2025 | $78.64 | $81.14 (3.18%) | $82.31 | $77.77 | 510.72 K | $3.44 B |
| 10/13/2025 | $76.21 | $80.95 (6.22%) | $81.39 | $76.13 | 939.74 K | $3.43 B |
| 10/10/2025 | $83.95 | $72.88 (-13.19%) | $84.66 | $72.58 | 1.49 M | $3.09 B |
| 10/09/2025 | $84.90 | $84.28 (-0.73%) | $85.10 | $82.92 | 262.11 K | $3.57 B |
| 10/08/2025 | $81.75 | $85.03 (4.01%) | $85.28 | $81.33 | 401.02 K | $3.60 B |
| 10/07/2025 | $85.98 | $81.58 (-5.12%) | $86.60 | $80.66 | 503.94 K | $3.46 B |
| 10/06/2025 | $85.59 | $85.29 (-0.35%) | $87.10 | $84.50 | 452.40 K | $3.61 B |
| 10/03/2025 | $87.03 | $84.16 (-3.3%) | $87.49 | $84.01 | 463.16 K | $3.57 B |
| 10/02/2025 | $86.50 | $86.12 (-0.44%) | $86.99 | $84.49 | 467.45 K | $3.65 B |
| 10/01/2025 | $81.16 | $85.08 (4.83%) | $85.97 | $81.16 | 590.94 K | $3.61 B |
| 09/30/2025 | $82.83 | $82.52 (-0.37%) | $84.01 | $81.22 | 469.30 K | $3.50 B |
| 09/29/2025 | $84.06 | $82.83 (-1.46%) | $85.15 | $82.29 | 434.04 K | $3.51 B |
| 09/26/2025 | $83.42 | $83.28 (-0.17%) | $84.06 | $82.10 | 361.68 K | $3.53 B |
| 09/25/2025 | $82.90 | $83.40 (0.6%) | $84.06 | $81.93 | 357.39 K | $3.53 B |
| 09/24/2025 | $87.00 | $84.68 (-2.67%) | $87.00 | $83.63 | 519.90 K | $3.59 B |
| 09/23/2025 | $89.00 | $87.03 (-2.21%) | $89.24 | $85.60 | 708.46 K | $3.69 B |
| 09/22/2025 | $83.35 | $88.81 (6.55%) | $89.29 | $82.84 | 1.18 M | $3.76 B |
| 09/19/2025 | $82.62 | $82.93 (0.38%) | $84.06 | $81.80 | 1.65 M | $3.51 B |
| 09/18/2025 | $82.30 | $82.64 (0.41%) | $83.12 | $81.00 | 1.90 M | $3.50 B |
| 09/17/2025 | $79.08 | $79.68 (0.76%) | $81.20 | $78.64 | 794.27 K | $3.38 B |
| 09/16/2025 | $80.80 | $79.14 (-2.05%) | $81.16 | $78.42 | 887.40 K | $3.35 B |
| 09/15/2025 | $80.55 | $80.77 (0.27%) | $82.74 | $80.02 | 487.60 K | $3.42 B |
| 09/12/2025 | $83.08 | $80.37 (-3.26%) | $83.10 | $79.87 | 478.69 K | $3.41 B |
| 09/11/2025 | $83.94 | $83.14 (-0.95%) | $84.49 | $82.40 | 549.32 K | $3.52 B |
| 09/10/2025 | $86.50 | $83.47 (-3.5%) | $86.76 | $83.00 | 694.17 K | $3.54 B |
| 09/09/2025 | $83.19 | $84.64 (1.74%) | $84.96 | $82.97 | 460.80 K | $3.59 B |
| 09/08/2025 | $84.08 | $83.99 (-0.11%) | $85.09 | $82.67 | 623.94 K | $3.56 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.
