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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 46.28 | 47.79 | 46.22 | 47.57 | 47.57 | 1.95% | 362,206 |
Apr 24, 2025 | 43.82 | 46.71 | 43.71 | 46.66 | 46.66 | 8.46% | 609,436 |
Apr 23, 2025 | 43.90 | 45.32 | 42.97 | 43.02 | 43.02 | 5.05% | 906,244 |
Apr 22, 2025 | 42.38 | 43.00 | 40.81 | 40.95 | 40.95 | -1.23% | 1,880,673 |
Apr 21, 2025 | 42.23 | 42.39 | 41.01 | 41.46 | 41.46 | -3.83% | 1,109,849 |
Apr 17, 2025 | 43.17 | 43.50 | 42.00 | 43.11 | 43.11 | -1.12% | 446,400 |
Apr 16, 2025 | 42.90 | 43.94 | 41.87 | 43.60 | 43.60 | -3.39% | 627,919 |
Apr 15, 2025 | 44.80 | 45.98 | 44.65 | 45.13 | 45.13 | 0.74% | 448,352 |
Apr 14, 2025 | 45.81 | 46.95 | 43.83 | 44.80 | 44.80 | 1.75% | 574,698 |
Apr 11, 2025 | 43.62 | 44.38 | 42.50 | 44.03 | 44.03 | 0.94% | 639,955 |
Apr 10, 2025 | 45.07 | 45.51 | 42.43 | 43.62 | 43.62 | -9.14% | 982,897 |
Apr 9, 2025 | 40.76 | 48.69 | 39.77 | 48.01 | 48.01 | 19.13% | 1,366,703 |
Apr 8, 2025 | 43.46 | 44.42 | 39.36 | 40.30 | 40.30 | -3.29% | 933,214 |
Apr 7, 2025 | 39.96 | 45.33 | 38.86 | 41.67 | 41.67 | -0.64% | 1,351,455 |
Apr 4, 2025 | 43.25 | 43.94 | 39.90 | 41.94 | 41.94 | -7.40% | 1,062,236 |
Apr 3, 2025 | 47.74 | 48.25 | 44.67 | 45.29 | 45.29 | -11.87% | 1,129,544 |
Apr 2, 2025 | 49.17 | 52.23 | 49.17 | 51.39 | 51.39 | 1.84% | 425,182 |
Apr 1, 2025 | 50.35 | 50.66 | 48.88 | 50.46 | 50.46 | 0.26% | 431,037 |
Mar 31, 2025 | 49.37 | 50.78 | 48.20 | 50.33 | 50.33 | -0.55% | 592,622 |
Mar 28, 2025 | 52.18 | 52.40 | 50.09 | 50.61 | 50.61 | -3.95% | 364,826 |
Mar 27, 2025 | 53.24 | 53.35 | 52.04 | 52.69 | 52.69 | -2.32% | 526,576 |
Mar 26, 2025 | 55.46 | 55.46 | 53.31 | 53.94 | 53.94 | -3.25% | 440,235 |
Mar 25, 2025 | 55.50 | 56.22 | 55.16 | 55.75 | 55.75 | 0.25% | 408,055 |
Mar 24, 2025 | 55.60 | 56.64 | 55.34 | 55.61 | 55.61 | 2.49% | 531,822 |
Mar 21, 2025 | 53.29 | 54.74 | 52.90 | 54.26 | 54.26 | -0.70% | 1,185,704 |
Mar 20, 2025 | 54.55 | 55.99 | 54.40 | 54.64 | 54.64 | -0.92% | 475,471 |
Mar 19, 2025 | 53.95 | 56.20 | 53.54 | 55.15 | 55.15 | 2.53% | 656,441 |
Mar 18, 2025 | 55.16 | 55.55 | 53.36 | 53.79 | 53.79 | -4.01% | 806,472 |
Mar 17, 2025 | 54.64 | 56.60 | 54.33 | 56.04 | 56.04 | 2.30% | 788,876 |
Mar 14, 2025 | 53.70 | 54.93 | 53.16 | 54.78 | 54.78 | 4.94% | 852,808 |
Mar 13, 2025 | 52.00 | 54.00 | 51.73 | 52.20 | 52.20 | 0.38% | 950,745 |
Mar 12, 2025 | 51.28 | 52.76 | 50.99 | 52.00 | 52.00 | 4.80% | 933,244 |
Mar 11, 2025 | 49.10 | 50.50 | 47.62 | 49.62 | 49.62 | 1.39% | 1,495,018 |
Mar 10, 2025 | 51.72 | 51.76 | 48.62 | 48.94 | 48.94 | -7.78% | 1,016,289 |
Mar 7, 2025 | 53.69 | 54.80 | 51.53 | 53.07 | 53.07 | -0.84% | 993,384 |
Mar 6, 2025 | 53.77 | 56.07 | 52.89 | 53.52 | 53.52 | -4.68% | 926,144 |
Mar 5, 2025 | 55.70 | 56.20 | 53.75 | 56.15 | 56.15 | 1.45% | 1,397,596 |
Mar 4, 2025 | 55.56 | 56.93 | 53.57 | 55.35 | 55.35 | -2.57% | 2,119,534 |
Mar 3, 2025 | 62.19 | 62.21 | 56.55 | 56.81 | 56.81 | -7.52% | 1,556,889 |
Feb 28, 2025 | 62.42 | 63.22 | 60.05 | 61.43 | 61.43 | -2.22% | 1,958,843 |
Feb 27, 2025 | 81.11 | 81.21 | 62.81 | 62.83 | 62.83 | -17.13% | 5,005,373 |
Feb 26, 2025 | 74.35 | 77.11 | 74.35 | 75.81 | 75.81 | 2.96% | 1,560,159 |
Feb 25, 2025 | 75.20 | 75.79 | 72.69 | 73.63 | 73.63 | -2.91% | 795,711 |
Feb 24, 2025 | 78.90 | 79.00 | 75.07 | 75.84 | 75.84 | -3.02% | 696,136 |
Feb 21, 2025 | 82.35 | 82.57 | 77.69 | 78.20 | 78.20 | -3.78% | 528,046 |
Feb 20, 2025 | 82.88 | 84.00 | 79.59 | 81.27 | 81.27 | -2.01% | 675,616 |
Feb 19, 2025 | 82.14 | 83.16 | 80.56 | 82.94 | 82.94 | 0.94% | 666,392 |
Feb 18, 2025 | 77.99 | 82.35 | 77.55 | 82.17 | 82.17 | 5.60% | 1,106,458 |
Feb 14, 2025 | 76.38 | 77.88 | 75.77 | 77.81 | 77.81 | 1.91% | 387,776 |
Feb 13, 2025 | 74.92 | 76.61 | 74.60 | 76.35 | 76.35 | 2.65% | 343,262 |