Ambarella, Inc. (AMBA)
NASDAQ: AMBA · Real-Time Price · USD
70.63
-1.30 (-1.81%)
At close: Aug 28, 2025, 4:00 PM
85.00
+14.37 (20.35%)
After-hours: Aug 28, 2025, 4:20 PM EDT
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 72.75 | 73.20 | 70.53 | 70.59 | - | -1.86% | 1,564,187 |
| Aug 27, 2025 | 70.19 | 72.68 | 70.01 | 71.93 | 71.93 | 1.98% | 610,453 |
| Aug 26, 2025 | 70.46 | 72.03 | 70.08 | 70.53 | 70.53 | -0.17% | 579,680 |
| Aug 25, 2025 | 71.50 | 72.00 | 70.59 | 70.65 | 70.65 | -1.79% | 806,673 |
| Aug 22, 2025 | 66.62 | 72.00 | 66.27 | 71.94 | 71.94 | 8.97% | 966,152 |
| Aug 21, 2025 | 64.39 | 66.42 | 64.21 | 66.02 | 66.02 | 0.69% | 498,457 |
| Aug 20, 2025 | 65.59 | 66.15 | 63.18 | 65.57 | 65.57 | -1.01% | 446,686 |
| Aug 19, 2025 | 68.97 | 68.97 | 65.71 | 66.24 | 66.24 | -3.96% | 450,259 |
| Aug 18, 2025 | 66.93 | 69.18 | 66.90 | 68.97 | 68.97 | 2.96% | 369,049 |
| Aug 15, 2025 | 68.48 | 68.48 | 66.15 | 66.99 | 66.99 | -2.32% | 426,529 |
| Aug 14, 2025 | 67.76 | 68.74 | 66.72 | 68.58 | 68.58 | -0.95% | 502,938 |
| Aug 13, 2025 | 69.70 | 70.42 | 68.44 | 69.24 | 69.24 | 0.10% | 829,093 |
| Aug 12, 2025 | 65.00 | 69.20 | 64.50 | 69.17 | 69.17 | 7.47% | 621,443 |
| Aug 11, 2025 | 65.45 | 65.55 | 64.23 | 64.36 | 64.36 | -0.29% | 508,227 |
| Aug 8, 2025 | 63.13 | 64.60 | 62.01 | 64.55 | 64.55 | 2.65% | 384,764 |
| Aug 7, 2025 | 63.89 | 63.89 | 61.73 | 62.89 | 62.89 | 0.63% | 484,831 |
| Aug 6, 2025 | 62.79 | 62.91 | 61.31 | 62.49 | 62.49 | -1.44% | 315,405 |
| Aug 5, 2025 | 64.54 | 64.95 | 62.54 | 63.40 | 63.40 | -0.95% | 345,055 |
| Aug 4, 2025 | 64.79 | 65.46 | 63.56 | 64.01 | 64.01 | 0.42% | 441,701 |
| Aug 1, 2025 | 64.00 | 64.83 | 61.67 | 63.74 | 63.74 | -3.56% | 528,620 |
| Jul 31, 2025 | 67.31 | 68.98 | 65.24 | 66.09 | 66.09 | -2.25% | 601,444 |
| Jul 30, 2025 | 69.33 | 69.84 | 66.82 | 67.61 | 67.61 | -1.51% | 545,007 |
| Jul 29, 2025 | 70.80 | 71.94 | 68.36 | 68.65 | 68.65 | -1.91% | 503,560 |
| Jul 28, 2025 | 68.13 | 70.06 | 67.80 | 69.99 | 69.99 | 3.97% | 572,829 |
| Jul 25, 2025 | 67.60 | 68.00 | 66.60 | 67.32 | 67.32 | -0.63% | 372,574 |
| Jul 24, 2025 | 68.11 | 68.30 | 66.74 | 67.75 | 67.75 | -0.33% | 296,540 |
| Jul 23, 2025 | 68.24 | 68.29 | 66.29 | 67.97 | 67.97 | -0.22% | 733,429 |
| Jul 22, 2025 | 69.89 | 70.78 | 67.84 | 68.12 | 68.12 | -2.34% | 560,481 |
| Jul 21, 2025 | 69.35 | 70.77 | 69.13 | 69.75 | 69.75 | 0.53% | 478,928 |
| Jul 18, 2025 | 71.14 | 71.14 | 69.34 | 69.38 | 69.38 | -1.56% | 590,380 |
| Jul 17, 2025 | 68.18 | 71.44 | 67.50 | 70.48 | 70.48 | 4.04% | 755,441 |
| Jul 16, 2025 | 66.47 | 68.46 | 65.98 | 67.74 | 67.74 | 1.74% | 577,692 |
| Jul 15, 2025 | 67.46 | 68.30 | 66.51 | 66.58 | 66.58 | 0.51% | 703,814 |
| Jul 14, 2025 | 65.91 | 67.22 | 63.39 | 66.24 | 66.24 | -0.96% | 790,235 |
| Jul 11, 2025 | 66.48 | 68.16 | 65.90 | 66.88 | 66.88 | -0.86% | 497,986 |
| Jul 10, 2025 | 68.09 | 68.62 | 66.78 | 67.46 | 67.46 | -0.82% | 591,716 |
| Jul 9, 2025 | 67.11 | 68.37 | 66.44 | 68.02 | 68.02 | 1.81% | 506,186 |
| Jul 8, 2025 | 66.51 | 67.94 | 66.10 | 66.81 | 66.81 | 1.89% | 563,869 |
| Jul 7, 2025 | 66.40 | 66.79 | 65.00 | 65.57 | 65.57 | -2.60% | 569,867 |
| Jul 3, 2025 | 66.59 | 68.15 | 65.55 | 67.32 | 67.32 | 1.72% | 512,300 |
| Jul 2, 2025 | 64.25 | 66.24 | 63.90 | 66.18 | 66.18 | 2.70% | 648,084 |
| Jul 1, 2025 | 65.00 | 65.46 | 62.77 | 64.44 | 64.44 | -2.46% | 1,006,634 |
| Jun 30, 2025 | 67.23 | 67.35 | 65.19 | 66.07 | 66.07 | -1.48% | 969,697 |
| Jun 27, 2025 | 68.81 | 71.05 | 65.58 | 67.06 | 67.06 | -3.23% | 2,745,779 |
| Jun 26, 2025 | 65.80 | 69.45 | 64.76 | 69.30 | 69.30 | 6.80% | 2,146,743 |
| Jun 25, 2025 | 62.58 | 65.30 | 62.01 | 64.89 | 64.89 | 4.34% | 2,329,482 |
| Jun 24, 2025 | 53.00 | 62.26 | 52.50 | 62.19 | 62.19 | 20.61% | 4,799,176 |
| Jun 23, 2025 | 51.33 | 52.21 | 50.39 | 51.57 | 51.57 | -0.22% | 493,647 |
| Jun 20, 2025 | 53.54 | 53.99 | 51.55 | 51.68 | 51.68 | -2.25% | 861,324 |
| Jun 18, 2025 | 52.43 | 53.18 | 52.05 | 52.87 | 52.87 | 0.92% | 804,033 |