Ambarella, Inc. (AMBA)
NASDAQ: AMBA · Real-Time Price · USD
47.54
+0.88 (1.89%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Ambarella Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202546.2847.7946.2247.5747.571.95%362,206
Apr 24, 202543.8246.7143.7146.6646.668.46%609,436
Apr 23, 202543.9045.3242.9743.0243.025.05%906,244
Apr 22, 202542.3843.0040.8140.9540.95-1.23%1,880,673
Apr 21, 202542.2342.3941.0141.4641.46-3.83%1,109,849
Apr 17, 202543.1743.5042.0043.1143.11-1.12%446,400
Apr 16, 202542.9043.9441.8743.6043.60-3.39%627,919
Apr 15, 202544.8045.9844.6545.1345.130.74%448,352
Apr 14, 202545.8146.9543.8344.8044.801.75%574,698
Apr 11, 202543.6244.3842.5044.0344.030.94%639,955
Apr 10, 202545.0745.5142.4343.6243.62-9.14%982,897
Apr 9, 202540.7648.6939.7748.0148.0119.13%1,366,703
Apr 8, 202543.4644.4239.3640.3040.30-3.29%933,214
Apr 7, 202539.9645.3338.8641.6741.67-0.64%1,351,455
Apr 4, 202543.2543.9439.9041.9441.94-7.40%1,062,236
Apr 3, 202547.7448.2544.6745.2945.29-11.87%1,129,544
Apr 2, 202549.1752.2349.1751.3951.391.84%425,182
Apr 1, 202550.3550.6648.8850.4650.460.26%431,037
Mar 31, 202549.3750.7848.2050.3350.33-0.55%592,622
Mar 28, 202552.1852.4050.0950.6150.61-3.95%364,826
Mar 27, 202553.2453.3552.0452.6952.69-2.32%526,576
Mar 26, 202555.4655.4653.3153.9453.94-3.25%440,235
Mar 25, 202555.5056.2255.1655.7555.750.25%408,055
Mar 24, 202555.6056.6455.3455.6155.612.49%531,822
Mar 21, 202553.2954.7452.9054.2654.26-0.70%1,185,704
Mar 20, 202554.5555.9954.4054.6454.64-0.92%475,471
Mar 19, 202553.9556.2053.5455.1555.152.53%656,441
Mar 18, 202555.1655.5553.3653.7953.79-4.01%806,472
Mar 17, 202554.6456.6054.3356.0456.042.30%788,876
Mar 14, 202553.7054.9353.1654.7854.784.94%852,808
Mar 13, 202552.0054.0051.7352.2052.200.38%950,745
Mar 12, 202551.2852.7650.9952.0052.004.80%933,244
Mar 11, 202549.1050.5047.6249.6249.621.39%1,495,018
Mar 10, 202551.7251.7648.6248.9448.94-7.78%1,016,289
Mar 7, 202553.6954.8051.5353.0753.07-0.84%993,384
Mar 6, 202553.7756.0752.8953.5253.52-4.68%926,144
Mar 5, 202555.7056.2053.7556.1556.151.45%1,397,596
Mar 4, 202555.5656.9353.5755.3555.35-2.57%2,119,534
Mar 3, 202562.1962.2156.5556.8156.81-7.52%1,556,889
Feb 28, 202562.4263.2260.0561.4361.43-2.22%1,958,843
Feb 27, 202581.1181.2162.8162.8362.83-17.13%5,005,373
Feb 26, 202574.3577.1174.3575.8175.812.96%1,560,159
Feb 25, 202575.2075.7972.6973.6373.63-2.91%795,711
Feb 24, 202578.9079.0075.0775.8475.84-3.02%696,136
Feb 21, 202582.3582.5777.6978.2078.20-3.78%528,046
Feb 20, 202582.8884.0079.5981.2781.27-2.01%675,616
Feb 19, 202582.1483.1680.5682.9482.940.94%666,392
Feb 18, 202577.9982.3577.5582.1782.175.60%1,106,458
Feb 14, 202576.3877.8875.7777.8177.811.91%387,776
Feb 13, 202574.9276.6174.6076.3576.352.65%343,262