Dark

AMBA
Ambarella, Inc.
stock NASDAQ

Market Open

May 9, 2025 2:00:15 PM EDT

53.45USD+1.154%(+0.61)315,937

53.40Bid 53.46Ask 0.06Spread

Pre-market

May 8, 2025 9:09:30 AM EDT

52.29USD-1.041%(-0.55)0

After-hours

May 8, 2025 4:00:30 PM EDT

52.84USD+0.038%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	53.960	54.8500	53.3800	53.450	+1.154%	315,937	0.000%
2025-05-08	52.235	53.6600	51.7600	52.840	+3.527%	664,990	+1.154%
2025-05-07	50.180	51.2500	49.1750	51.040	+2.469%	431,157	+4.722%
2025-05-06	48.810	50.2499	48.5500	49.810	-0.658%	558,189	+7.308%
2025-05-05	49.880	50.8189	49.6000	50.140	-0.575%	331,608	+6.602%
2025-05-02	49.480	50.6350	49.3000	50.430	+4.713%	539,785	+5.988%
2025-05-01	48.950	49.2400	48.0900	48.160	+0.354%	432,594	+10.984%
2025-04-30	45.780	48.1300	45.2000	47.990	+1.803%	485,551	+11.377%
2025-04-29	46.790	47.8100	46.7500	47.140	-0.317%	401,822	+13.386%
2025-04-28	47.280	48.2800	46.3600	47.290	-0.589%	354,179	+13.026%
2025-04-25	46.280	47.7900	46.2150	47.570	+1.950%	362,206	+12.361%
2025-04-24	43.820	46.7100	43.7050	46.660	+8.461%	609,436	+14.552%
2025-04-23	43.900	45.3205	42.9700	43.020	+5.055%	906,244	+24.245%
2025-04-22	42.380	42.9975	40.8100	40.950	-1.230%	1,880,673	+30.525%
2025-04-21	42.225	42.3850	41.0100	41.460	-3.827%	1,109,849	+28.919%
2025-04-17	43.170	43.5000	42.0000	43.110	-1.124%	446,400	+23.985%
2025-04-16	42.900	43.9350	41.8700	43.600	-3.390%	627,919	+22.592%
2025-04-15	44.800	45.9800	44.6500	45.130	+0.737%	448,352	+18.436%
2025-04-14	45.810	46.9535	43.8300	44.800	+1.749%	574,698	+19.308%
2025-04-11	43.620	44.3800	42.5000	44.030	+0.940%	639,955	+21.395%
2025-04-10	45.070	45.5086	42.4300	43.620	-9.144%	982,897	+22.536%
2025-04-09	40.760	48.6900	39.7700	48.010	+19.132%	1,366,703	+11.331%
2025-04-08	43.460	44.4200	39.3600	40.300	-3.288%	933,214	+32.630%
2025-04-07	39.960	45.3250	38.8608	41.670	-0.644%	1,351,455	+28.270%
2025-04-04	43.250	43.9400	39.9000	41.940	-7.397%	1,062,236	+27.444%
2025-04-03	47.740	48.2450	44.6650	45.290	-11.870%	1,129,544	+18.017%
2025-04-02	49.170	52.2250	49.1700	51.390	+1.843%	425,182	+4.009%
2025-04-01	50.350	50.6599	48.8800	50.460	+0.258%	431,037	+5.925%
2025-03-31	49.370	50.7800	48.1993	50.330	-0.553%	592,622	+6.199%
2025-03-28	52.180	52.4000	50.0900	50.610	-3.948%	364,826	+5.612%
2025-03-27	53.240	53.3500	52.0400	52.690	-2.317%	526,576	+1.442%
2025-03-26	55.460	55.4600	53.3100	53.940	-3.247%	437,451	-0.908%
2025-03-25	55.500	56.2147	55.1600	55.750	+0.252%	404,435	-4.126%
2025-03-24	55.600	56.6425	55.3427	55.610	+2.488%	531,249	-3.884%
2025-03-21	53.290	54.7400	52.9000	54.260	-0.695%	1,040,280	-1.493%
2025-03-20	54.550	55.9900	54.4000	54.640	-0.925%	472,633	-2.178%
2025-03-19	53.950	56.2000	53.5400	55.150	+2.528%	647,555	-3.083%
2025-03-18	55.160	55.5446	53.3600	53.790	-4.015%	792,177	-0.632%
2025-03-17	54.640	56.6000	54.3300	56.040	+2.300%	785,917	-4.622%
2025-03-14	53.700	54.9300	53.1600	54.780	+4.943%	841,296	-2.428%
2025-03-13	52.000	54.0000	51.7300	52.200	+0.385%	905,389	+2.395%
2025-03-12	51.280	52.7600	50.9850	52.000	+4.796%	926,670	+2.788%
2025-03-11	49.100	50.5000	47.6200	49.620	+1.389%	1,488,689	+7.719%
2025-03-10	51.715	51.7550	48.6200	48.940	-7.782%	1,008,716	+9.215%
2025-03-07	53.690	54.8000	51.5300	53.070	-0.841%	847,147	+0.716%
2025-03-06	53.770	56.0736	52.8900	53.520	-4.684%	917,711	-0.131%
2025-03-05	55.700	56.2000	53.7500	56.150	+1.445%	1,268,731	-4.809%
2025-03-04	55.555	56.9295	53.5703	55.350	-2.570%	1,979,250	-3.433%
2025-03-03	62.190	62.2100	56.5500	56.810	-7.521%	1,518,999	-5.914%
2025-02-28	62.420	63.2200	60.0500	61.430	-2.220%	1,957,613	-12.990%
2025-02-27	81.110	81.2100	62.8050	62.825	-17.128%	5,003,536	-14.922%
2025-02-26	74.350	77.1100	74.3500	75.810	+2.961%	1,558,279	-29.495%
2025-02-25	75.200	75.7900	72.6900	73.630	-2.914%	785,234	-27.407%
2025-02-24	78.900	79.0000	75.0700	75.840	-3.018%	674,467	-29.523%
2025-02-21	82.350	82.5716	77.6900	78.200	-3.778%	516,655	-31.650%
2025-02-20	82.880	84.0000	79.5900	81.270	-2.014%	617,110	-34.232%
2025-02-19	82.135	83.1600	80.5600	82.940	+0.937%	662,180	-35.556%
2025-02-18	77.990	82.3500	77.5514	82.170	+5.603%	1,087,386	-34.952%
2025-02-14	76.380	77.8800	75.7650	77.810	+1.912%	384,460	-31.307%
2025-02-13	74.920	76.6100	74.6000	76.350	+2.649%	340,189	-29.993%
2025-02-12	70.980	74.4400	70.9800	74.380	+1.487%	446,593	-28.139%
2025-02-11	75.490	77.1700	73.2050	73.290	-4.570%	659,030	-27.071%
2025-02-10	76.140	77.9400	75.7850	76.800	+1.426%	461,484	-30.404%
2025-02-07	79.000	79.0300	74.9800	75.720	-3.713%	418,267	-29.411%
2025-02-06	78.130	79.2200	77.8100	78.640	-0.152%	362,741	-32.032%
2025-02-05	76.680	79.6500	75.5800	78.760	+3.049%	574,745	-32.136%
2025-02-04	75.250	76.9764	75.0200	76.430	+1.487%	500,744	-30.067%
2025-02-03	73.780	76.6900	73.4600	75.310	-1.838%	438,548	-29.027%
2025-01-31	78.300	79.7895	76.1800	76.720	-1.830%	503,409	-30.331%
2025-01-30	77.100	79.1000	76.2400	78.150	+3.019%	498,504	-31.606%
2025-01-29	73.800	76.7550	73.3450	75.860	+3.169%	693,757	-29.541%
2025-01-28	73.810	74.6200	72.1350	73.530	+0.191%	485,346	-27.309%
2025-01-27	76.430	77.6473	71.7400	73.390	-8.171%	1,017,658	-27.170%
2025-01-24	82.110	82.4800	79.2600	79.920	-3.139%	612,052	-33.121%
2025-01-23	80.140	83.0500	78.2500	82.510	+1.171%	485,805	-35.220%
2025-01-22	83.180	84.1000	81.4506	81.555	-1.325%	472,298	-34.461%
2025-01-21	81.950	85.1500	81.6700	82.650	+2.302%	1,093,597	-35.330%
2025-01-17	79.410	81.1735	78.6800	80.790	+3.338%	550,608	-33.841%
2025-01-16	77.230	78.9700	75.9050	78.180	+2.652%	712,041	-31.632%
2025-01-15	75.900	77.6200	75.4350	76.160	+3.058%	603,447	-29.819%
2025-01-14	75.680	75.9000	72.3800	73.900	-0.845%	563,265	-27.673%
2025-01-13	73.500	74.8200	73.0300	74.530	-1.507%	402,077	-28.284%
2025-01-10	74.120	76.7900	73.7000	75.670	-0.696%	812,896	-29.364%
2025-01-08	73.480	76.6400	73.3600	76.200	+2.530%	904,865	-29.856%
2025-01-07	78.730	80.1800	73.0400	74.320	-4.937%	1,197,012	-28.081%
2025-01-06	79.150	81.0600	77.5350	78.180	+0.825%	969,340	-31.632%
2025-01-03	75.060	78.7400	75.0600	77.540	+4.642%	948,017	-31.068%
2025-01-02	73.320	76.2900	73.0000	74.100	+1.870%	502,093	-27.868%
2024-12-31	72.200	73.6000	71.8100	72.740	+1.436%	405,252	-26.519%
2024-12-30	72.100	72.5800	70.7201	71.710	-2.449%	286,539	-25.464%
2024-12-27	74.890	74.9600	72.1600	73.510	-2.091%	355,590	-27.289%
2024-12-26	73.800	75.5900	72.9400	75.080	+1.391%	267,339	-28.809%
2024-12-24	73.450	74.6500	72.5200	74.050	+1.175%	225,931	-27.819%
2024-12-23	71.490	73.3300	71.2600	73.190	+3.186%	433,915	-26.971%
2024-12-20	67.690	71.4750	67.1300	70.930	+3.336%	1,160,159	-24.644%
2024-12-19	69.850	70.7100	68.1200	68.640	-1.591%	473,744	-22.130%
2024-12-18	74.230	75.6750	68.3500	69.750	-5.526%	572,745	-23.369%
2024-12-17	75.320	75.5000	72.9200	73.830	-3.136%	465,630	-27.604%
2024-12-16	74.000	77.2800	73.3013	76.220	+5.088%	1,087,221	-29.874%
2024-12-13	73.630	75.2776	70.9300	72.530	-0.766%	509,887	-26.306%
2024-12-12	71.780	73.7800	71.2720	73.090	+1.079%	350,062	-26.871%
2024-12-11	73.470	74.4800	71.2000	72.310	+0.125%	563,540	-26.082%
2024-12-10	74.510	74.7000	71.1700	72.220	-3.333%	502,943	-25.990%
2024-12-09	72.320	77.0800	72.0000	74.710	+4.198%	1,053,205	-28.457%
2024-12-06	69.510	71.9300	68.9744	71.700	+3.433%	510,999	-25.453%
2024-12-05	71.150	71.3750	68.8400	69.320	-2.476%	540,402	-22.894%
2024-12-04	72.310	73.0450	70.6400	71.080	-1.058%	700,440	-24.803%
2024-12-03	69.150	73.2900	69.1500	71.840	+2.380%	1,541,397	-25.599%
2024-12-02	70.630	71.8335	69.0300	70.170	-1.929%	1,071,320	-23.828%
2024-11-29	73.380	73.9338	71.0000	71.550	-1.229%	984,115	-25.297%
2024-11-27	79.780	81.3200	71.1842	72.440	+5.891%	4,983,638	-26.215%
2024-11-26	68.060	69.5500	66.9850	68.410	+1.664%	2,364,027	-21.868%
2024-11-25	64.500	68.0600	64.4950	67.290	+5.769%	1,088,632	-20.568%
2024-11-22	61.430	63.8200	61.3850	63.620	+3.785%	489,005	-15.986%
2024-11-21	60.000	61.8350	59.0700	61.300	+3.775%	395,996	-12.806%
2024-11-20	58.660	59.2100	57.8500	59.070	+0.068%	204,111	-9.514%
2024-11-19	56.780	59.1400	56.7800	59.030	+2.768%	305,343	-9.453%
2024-11-18	57.480	59.2500	56.5950	57.440	+0.914%	346,949	-6.946%
2024-11-15	57.900	57.9000	56.4001	56.920	-2.701%	305,930	-6.096%
2024-11-14	58.560	59.2450	57.9400	58.500	+0.481%	307,164	-8.632%
2024-11-13	59.640	60.1900	57.9600	58.220	-2.495%	238,852	-8.193%
2024-11-12	60.900	62.1500	59.2506	59.710	-3.163%	286,194	-10.484%
2024-11-11	61.680	61.9999	59.8900	61.660	-0.016%	395,001	-13.315%
2024-11-08	61.190	62.4100	60.5200	61.670	+0.358%	396,607	-13.329%
2024-11-07	60.850	62.0600	60.4600	61.450	+1.941%	370,880	-13.019%
2024-11-06	59.060	60.8500	58.0885	60.280	+6.314%	506,694	-11.330%
2024-11-05	56.820	57.8200	56.2400	56.700	-0.666%	345,051	-5.732%
2024-11-04	57.360	58.2650	56.8300	57.080	-1.365%	251,750	-6.359%
2024-11-01	56.540	58.4720	56.5400	57.870	+2.990%	276,910	-7.638%
2024-10-31	58.990	58.9900	56.1600	56.190	-5.117%	286,795	-4.876%
2024-10-30	60.240	60.8900	59.1100	59.220	-3.754%	280,463	-9.743%
2024-10-29	58.990	61.6700	58.8850	61.530	+3.708%	342,060	-13.132%
2024-10-28	57.730	60.0000	57.5200	59.330	+2.736%	277,412	-9.911%
2024-10-25	57.770	58.8400	57.5000	57.750	+0.768%	245,814	-7.446%
2024-10-24	58.440	58.6350	56.4101	57.310	-0.985%	212,150	-6.735%
2024-10-23	57.280	58.9400	56.9900	57.880	+0.942%	370,995	-7.654%
2024-10-22	57.010	57.7900	56.6000	57.340	+0.140%	190,926	-6.784%
2024-10-21	57.530	58.0000	55.8700	57.260	-1.716%	295,217	-6.654%
2024-10-18	58.090	59.1100	57.4600	58.260	+1.339%	278,735	-8.256%
2024-10-17	58.960	58.9600	57.0900	57.490	+0.367%	327,731	-7.027%
2024-10-16	58.590	58.6100	56.8300	57.280	-0.883%	212,403	-6.686%
2024-10-15	60.350	60.9800	57.6400	57.790	-3.828%	350,182	-7.510%
2024-10-14	60.170	61.1100	59.9900	60.090	+0.755%	258,628	-11.050%
2024-10-11	58.000	60.3100	57.7755	59.640	+1.394%	290,500	-10.379%
2024-10-10	57.890	59.4250	57.6000	58.820	-0.322%	353,093	-9.130%
2024-10-09	57.240	59.0100	56.9050	59.010	+3.818%	591,073	-9.422%
2024-10-08	55.630	57.0700	55.3000	56.840	+1.900%	335,240	-5.964%
2024-10-07	55.620	56.5500	54.9350	55.780	-0.747%	281,311	-4.177%
2024-10-04	58.270	58.7000	55.9300	56.200	-1.697%	408,128	-4.893%
2024-10-03	55.810	58.0500	55.8100	57.170	+1.240%	481,780	-6.507%
2024-10-02	54.330	57.0750	53.8500	56.470	+4.150%	542,012	-5.348%
2024-10-01	56.270	56.2700	53.4500	54.220	-3.874%	448,449	-1.420%
2024-09-30	55.780	56.7700	55.3200	56.405	-0.062%	425,625	-5.239%
2024-09-27	57.450	57.9900	56.0500	56.440	-1.121%	312,986	-5.298%
2024-09-26	55.990	57.4800	54.3100	57.080	+5.900%	449,688	-6.359%
2024-09-25	53.710	55.3350	53.5700	53.900	-0.682%	318,379	-0.835%
2024-09-24	54.810	55.6900	53.8700	54.270	+0.296%	382,229	-1.511%
2024-09-23	54.490	55.0100	53.9300	54.110	-0.533%	289,760	-1.220%
2024-09-20	54.920	55.2231	53.5500	54.400	-2.457%	701,016	-1.746%
2024-09-19	55.610	56.1100	54.8900	55.770	+3.489%	441,646	-4.160%
2024-09-18	54.410	55.9900	53.4100	53.890	-0.792%	440,920	-0.816%
2024-09-17	53.690	55.4300	53.6000	54.320	+1.799%	572,610	-1.602%
2024-09-16	52.780	53.5800	51.9200	53.360	-0.112%	485,955	+0.169%
2024-09-13	53.330	54.8200	53.2500	53.420	+1.117%	447,997	+0.056%
2024-09-12	52.410	52.8400	51.2400	52.830	+0.840%	389,280	+1.174%
2024-09-11	50.910	52.4700	49.4850	52.390	+3.069%	518,376	+2.023%
2024-09-10	51.550	51.6900	50.6500	50.830	-1.454%	464,607	+5.154%
2024-09-09	52.090	53.4600	51.2900	51.580	-0.903%	527,118	+3.625%
2024-09-06	53.510	53.8600	51.8000	52.050	-3.771%	800,264	+2.690%
2024-09-05	54.600	55.6000	53.8150	54.090	-1.762%	644,417	-1.183%
2024-09-04	54.980	56.9005	54.5000	55.060	-0.864%	427,610	-2.924%
2024-09-03	58.350	58.9350	55.3400	55.540	-6.968%	583,096	-3.763%
2024-08-30	59.990	60.5000	58.7700	59.700	+0.709%	867,803	-10.469%
2024-08-29	59.000	59.8200	56.5701	59.280	+1.507%	1,519,295	-9.835%
2024-08-28	63.500	63.9800	57.0000	58.400	+10.627%	5,469,229	-8.476%
2024-08-27	50.850	53.3600	50.6100	52.790	+3.206%	2,273,794	+1.250%
2024-08-26	50.900	51.7500	49.4900	51.150	+2.567%	901,837	+4.497%
2024-08-23	49.400	50.7600	48.7950	49.870	+3.336%	706,143	+7.179%
2024-08-22	50.060	50.2300	48.0100	48.260	-3.131%	265,670	+10.754%
2024-08-21	48.660	50.0100	48.4800	49.820	+3.447%	531,769	+7.286%
2024-08-20	48.550	48.7524	47.9200	48.160	-1.533%	301,829	+10.984%
2024-08-19	47.400	48.9200	46.6900	48.910	+2.817%	297,292	+9.282%
2024-08-16	46.860	48.2300	46.3200	47.570	+0.126%	295,789	+12.361%
2024-08-15	46.810	48.2250	46.6100	47.510	+5.204%	648,207	+12.503%
2024-08-14	46.360	46.4600	44.6640	45.160	-2.209%	312,440	+18.357%
2024-08-13	44.230	46.4400	43.6300	46.180	+6.504%	570,516	+15.743%
2024-08-12	43.500	43.7600	42.7250	43.360	-0.207%	494,718	+23.270%
2024-08-09	43.040	43.6600	42.0400	43.450	+0.742%	635,114	+23.015%
2024-08-08	40.760	43.1600	40.2500	43.130	+8.394%	527,398	+23.928%
2024-08-07	43.520	43.6300	39.6900	39.790	-5.509%	480,963	+34.330%
2024-08-06	41.930	42.8500	40.6541	42.110	+1.323%	659,032	+26.929%
2024-08-05	41.020	42.9852	41.0200	41.560	-4.962%	606,209	+28.609%
2024-08-02	46.170	46.4300	42.6800	43.730	-8.553%	839,257	+22.227%
2024-08-01	51.600	52.1400	47.5050	47.820	-9.157%	573,110	+11.773%
2024-07-31	52.040	54.0000	51.5100	52.640	+3.276%	473,099	+1.539%
2024-07-30	52.730	52.7300	50.2900	50.970	-3.429%	501,950	+4.866%
2024-07-29	53.340	53.8800	52.6450	52.780	-0.490%	316,001	+1.269%
2024-07-26	53.970	54.6000	52.5700	53.040	+0.683%	529,676	+0.773%
2024-07-25	53.820	55.0700	52.4100	52.680	-3.516%	668,567	+1.462%
2024-07-24	57.180	57.5600	54.5400	54.600	-5.487%	486,558	-2.106%
2024-07-23	57.450	58.5700	57.4500	57.770	-0.688%	342,201	-7.478%
2024-07-22	57.630	58.6500	56.9400	58.170	+2.520%	312,710	-8.114%
2024-07-19	57.590	57.5900	54.9400	56.740	-1.339%	557,181	-5.798%
2024-07-18	60.240	60.7500	56.7600	57.510	-3.862%	646,415	-7.060%
2024-07-17	63.840	64.3000	59.7400	59.820	-8.392%	871,221	-10.649%
2024-07-16	64.820	65.8799	64.2900	65.300	+1.555%	578,972	-18.147%
2024-07-15	62.790	64.4400	62.5000	64.300	+3.177%	589,060	-16.874%
2024-07-12	62.000	62.8900	61.4800	62.320	+1.449%	626,169	-14.233%
2024-07-11	61.750	62.3800	60.5000	61.430	+1.672%	655,036	-12.990%
2024-07-10	60.200	60.6000	59.5500	60.420	+1.495%	386,941	-11.536%
2024-07-09	61.220	61.4900	59.2800	59.530	-2.761%	650,410	-10.213%
2024-07-08	58.800	61.8100	58.7200	61.220	+5.443%	801,146	-12.692%
2024-07-05	57.350	58.4500	56.6500	58.060	+1.806%	583,632	-7.940%
2024-07-03	56.620	57.4300	56.5100	57.030	+1.658%	364,389	-6.277%
2024-07-02	53.610	56.1400	53.6100	56.100	+4.645%	378,401	-4.724%
2024-07-01	53.970	54.0600	52.6900	53.610	-0.630%	341,032	-0.298%
2024-06-28	53.950	54.9574	52.9550	53.950	+1.049%	854,143	-0.927%
2024-06-27	53.290	53.4900	52.1250	53.390	+0.319%	331,960	+0.112%
2024-06-26	52.610	53.7400	52.5900	53.220	+0.757%	554,034	+0.432%
2024-06-25	54.210	54.2100	52.2600	52.820	-2.994%	774,890	+1.193%
2024-06-24	55.080	56.6900	54.4100	54.450	-1.590%	660,246	-1.837%
2024-06-21	55.800	55.8900	55.1300	55.330	-1.020%	578,598	-3.398%
2024-06-20	55.090	57.1300	54.6500	55.900	+1.323%	650,350	-4.383%
2024-06-18	55.720	56.0000	54.7206	55.170	-1.306%	536,901	-3.118%
2024-06-17	56.200	56.4900	55.3500	55.900	-1.062%	567,256	-4.383%
2024-06-14	55.990	56.9800	55.6049	56.500	-0.493%	610,615	-5.398%
2024-06-13	57.280	58.1400	56.1600	56.780	-1.132%	501,351	-5.865%
2024-06-12	58.030	59.3100	57.0000	57.430	+1.038%	568,499	-6.930%
2024-06-11	57.650	57.7500	56.3100	56.840	-1.199%	539,398	-5.964%
2024-06-10	56.200	58.4300	56.0000	57.530	+1.089%	455,363	-7.092%
2024-06-07	56.730	57.4300	56.1900	56.910	-1.164%	494,414	-6.080%
2024-06-06	58.740	59.0900	57.3300	57.580	-2.638%	480,557	-7.173%
2024-06-05	56.950	59.2500	56.5650	59.140	+5.325%	878,056	-9.621%
2024-06-04	55.450	56.7550	54.6700	56.150	+1.335%	715,593	-4.809%
2024-06-03	59.020	59.3400	55.0000	55.410	-4.892%	972,885	-3.537%
2024-05-31	58.000	59.9900	54.5000	58.260	+20.596%	3,401,694	-8.256%
2024-05-30	49.490	49.8000	47.8300	48.310	-1.709%	1,007,503	+10.640%
2024-05-29	49.220	50.2950	49.0000	49.150	-2.383%	472,882	+8.749%
2024-05-28	50.640	50.9400	49.7000	50.350	+0.459%	500,909	+6.157%
2024-05-24	49.670	50.6900	48.9300	50.120	+2.140%	397,199	+6.644%
2024-05-23	51.330	51.4700	48.5300	49.070	-3.500%	353,343	+8.926%
2024-05-22	49.850	51.0000	49.6400	50.850	+2.748%	336,572	+5.113%
2024-05-21	49.230	49.5900	48.6100	49.490	-0.563%	384,016	+8.002%
2024-05-20	49.100	50.2700	49.1000	49.770	+1.551%	432,499	+7.394%
2024-05-17	48.060	49.5833	47.7500	49.010	+2.360%	737,522	+9.059%
2024-05-16	46.780	48.0800	46.6767	47.880	+2.308%	376,377	+11.633%
2024-05-15	47.050	47.0500	46.0700	46.800	+1.299%	362,542	+14.209%
2024-05-14	46.760	46.7600	45.9500	46.200	+0.500%	761,028	+15.693%
2024-05-13	46.220	47.6600	45.6950	45.970	+0.262%	763,086	+16.271%
2024-05-10	46.630	46.8700	45.4000	45.850	-0.972%	382,319	+16.576%
2024-05-09	46.080	46.6950	45.3600	46.300	+0.086%	679,347	+15.443%
2024-05-08	46.590	47.4800	46.1900	46.260	-2.302%	471,060	+15.543%
2024-05-07	47.910	48.2300	47.3400	47.350	-0.983%	266,633	+12.883%
2024-05-06	48.340	48.5300	47.5200	47.820	-0.063%	370,598	+11.773%
2024-05-03	48.230	48.7100	47.4350	47.850	+2.047%	346,296	+11.703%
2024-05-02	46.460	46.9800	44.7250	46.890	+2.919%	764,790	+13.990%
2024-05-01	45.180	47.2500	44.5200	45.560	-0.892%	466,738	+17.318%
2024-04-30	44.690	46.5300	44.6900	45.970	+1.614%	946,947	+16.271%
2024-04-29	43.170	45.4800	43.1300	45.240	+4.990%	718,196	+18.148%
2024-04-26	42.250	43.6200	42.2100	43.090	+1.868%	590,595	+24.043%
2024-04-25	42.430	43.2200	42.1200	42.300	-0.611%	484,441	+26.359%
2024-04-24	42.040	43.0000	42.0000	42.560	+3.176%	764,022	+25.587%
2024-04-23	40.900	41.7351	40.7900	41.250	+0.487%	665,178	+29.576%
2024-04-22	41.270	41.5700	40.3100	41.050	+0.146%	508,435	+30.207%
2024-04-19	42.140	42.5800	40.7600	40.990	-3.417%	654,254	+30.398%
2024-04-18	43.500	43.5000	42.2750	42.440	-2.794%	483,335	+25.943%
2024-04-17	44.860	45.1700	43.2300	43.660	-1.866%	491,085	+22.423%
2024-04-16	45.000	45.1000	44.0000	44.490	-2.413%	914,187	+20.139%
2024-04-15	46.260	46.3660	45.1500	45.590	-1.299%	650,706	+17.241%
2024-04-12	46.970	47.3700	46.1040	46.190	-3.267%	679,539	+15.718%
2024-04-11	47.940	48.3000	47.2900	47.750	+0.273%	715,626	+11.937%
2024-04-10	48.800	49.1350	47.1777	47.620	-5.177%	536,924	+12.243%
2024-04-09	48.770	50.4000	48.7700	50.220	+3.760%	390,836	+6.432%
2024-04-08	48.260	49.1350	48.0100	48.400	+1.107%	284,039	+10.434%
2024-04-05	48.680	49.1623	47.7800	47.870	-2.046%	348,510	+11.657%
2024-04-04	50.420	50.8299	48.6400	48.870	-1.571%	374,434	+9.372%
2024-04-03	48.250	50.3700	48.2100	49.650	+1.389%	445,487	+7.654%
2024-04-02	49.360	49.6300	48.6700	48.970	-2.236%	464,837	+9.148%
2024-04-01	50.820	51.4750	49.9500	50.090	-1.339%	499,064	+6.708%
2024-03-28	51.470	52.2700	50.6700	50.770	-0.975%	398,622	+5.279%
2024-03-27	50.820	51.3600	49.7000	51.270	+1.928%	389,463	+4.252%
2024-03-26	51.800	52.1300	50.1100	50.300	-2.083%	399,411	+6.262%
2024-03-25	49.180	51.5300	49.1100	51.370	+3.527%	462,597	+4.049%
2024-03-22	49.990	50.1300	49.2600	49.620	-1.684%	479,125	+7.719%
2024-03-21	51.830	52.1400	50.4300	50.470	-0.473%	494,967	+5.904%
2024-03-20	49.470	50.8500	48.4600	50.710	+2.156%	651,335	+5.403%
2024-03-19	48.750	49.9300	48.3100	49.640	+0.812%	505,948	+7.675%
2024-03-18	49.950	50.3500	48.7300	49.240	+0.183%	768,522	+8.550%
2024-03-15	50.000	50.7200	49.1300	49.150	-3.552%	1,148,015	+8.749%
2024-03-14	52.830	53.2400	50.5200	50.960	-3.958%	640,507	+4.886%
2024-03-13	55.010	55.4850	52.9200	53.060	-4.448%	603,499	+0.735%
2024-03-12	55.460	56.1150	54.6000	55.530	+0.126%	580,939	-3.746%
2024-03-11	55.650	56.7200	55.3600	55.460	-1.194%	405,082	-3.624%
2024-03-08	58.520	58.6300	55.6700	56.130	-2.923%	611,949	-4.775%
2024-03-07	56.640	58.7650	56.6100	57.820	+3.324%	561,763	-7.558%
2024-03-06	56.370	57.9600	55.4593	55.960	+1.066%	456,183	-4.485%
2024-03-05	56.130	56.7700	55.0000	55.370	-2.603%	358,597	-3.468%
2024-03-04	57.820	58.2000	56.7700	56.850	-0.542%	470,916	-5.981%
2024-03-01	56.200	58.2900	55.2500	57.160	+2.346%	563,612	-6.491%
2024-02-29	59.310	59.8700	55.5850	55.850	-3.690%	1,166,216	-4.297%
2024-02-28	65.000	65.3900	56.5900	57.990	+0.052%	1,629,031	-7.829%
2024-02-27	56.980	58.5600	56.9800	57.960	+2.006%	840,067	-7.781%
2024-02-26	55.480	57.8525	55.3500	56.820	+2.823%	584,649	-5.931%
2024-02-23	54.770	55.6400	53.9400	55.260	+0.582%	458,711	-3.275%
2024-02-22	55.180	55.5300	54.2000	54.940	+1.797%	444,866	-2.712%
2024-02-21	53.570	54.0800	52.7800	53.970	-0.516%	273,587	-0.963%
2024-02-20	52.550	54.2600	52.1600	54.250	+1.687%	512,636	-1.475%
2024-02-16	53.990	54.6600	53.1500	53.350	-2.110%	1,214,797	+0.187%
2024-02-15	54.950	55.1975	54.2200	54.500	+0.442%	328,857	-1.927%
2024-02-14	53.140	54.6700	53.0500	54.260	+3.847%	480,289	-1.493%
2024-02-13	52.830	53.6400	51.5100	52.250	-5.720%	545,225	+2.297%
2024-02-12	55.620	56.6300	55.2800	55.420	+0.253%	357,206	-3.555%
2024-02-09	54.760	56.2600	54.6350	55.280	+1.153%	423,036	-3.310%
2024-02-08	53.140	55.7249	53.1400	54.650	+2.591%	1,097,280	-2.196%
2024-02-07	53.800	53.9670	52.5800	53.270	+0.264%	361,170	+0.338%
2024-02-06	52.230	53.1400	51.9322	53.130	+1.548%	428,603	+0.602%
2024-02-05	51.790	52.8600	50.8400	52.320	+0.635%	444,794	+2.160%
2024-02-02	51.250	52.2000	50.8600	51.990	+0.135%	277,434	+2.808%
2024-02-01	53.130	53.2300	51.5271	51.920	-1.218%	606,126	+2.947%
2024-01-31	54.540	54.6600	52.4400	52.560	-4.367%	474,231	+1.693%
2024-01-30	56.000	56.5200	54.4250	54.960	-2.760%	262,243	-2.747%
2024-01-29	54.670	56.6400	54.2900	56.520	+3.195%	365,509	-5.432%
2024-01-26	55.860	56.0425	54.1800	54.770	-2.804%	472,137	-2.410%
2024-01-25	58.260	58.2600	56.2820	56.350	-1.106%	279,648	-5.146%
2024-01-24	58.250	58.4300	56.9500	56.980	-1.487%	393,836	-6.195%
2024-01-23	57.210	58.0450	56.8000	57.840	+1.474%	529,832	-7.590%
2024-01-22	56.390	57.8800	56.2850	57.000	+2.279%	501,447	-6.228%
2024-01-19	56.060	56.4750	55.4500	55.730	+0.869%	577,098	-4.091%
2024-01-18	55.290	55.8000	54.3700	55.250	+2.163%	375,566	-3.258%
2024-01-17	54.150	54.2400	53.0000	54.080	-1.673%	580,952	-1.165%
2024-01-16	55.790	56.1200	54.7000	55.000	-2.500%	664,083	-2.818%
2024-01-12	58.690	59.1799	56.3900	56.410	-3.059%	410,260	-5.247%
2024-01-11	57.750	58.5700	57.0800	58.190	+0.710%	395,851	-8.146%
2024-01-10	58.000	58.5700	56.2500	57.780	-0.173%	606,933	-7.494%
2024-01-09	56.760	58.7650	56.5000	57.880	+0.819%	489,610	-7.654%
2024-01-08	55.500	57.8400	55.3500	57.410	+4.249%	499,852	-6.898%
2024-01-05	54.500	56.1991	54.0100	55.070	+1.046%	499,567	-2.942%
2024-01-04	53.790	56.0750	53.5001	54.500	-3.897%	933,277	-1.927%
2024-01-03	57.590	58.0700	56.2000	56.710	-5.703%	755,016	-5.749%
2024-01-02	60.360	61.4900	59.3500	60.140	-1.876%	403,002	-11.124%
2023-12-29	62.210	62.6100	61.0400	61.290	-1.873%	300,985	-12.792%
2023-12-28	62.520	63.0000	62.1400	62.460	-0.399%	590,704	-14.425%
2023-12-27	63.600	63.6000	62.2800	62.710	-0.665%	225,908	-14.766%
2023-12-26	63.140	63.7600	62.7200	63.130	+0.750%	267,904	-15.333%
2023-12-22	63.100	63.6200	62.5050	62.660	-0.080%	472,001	-14.698%
2023-12-21	62.540	63.0000	61.8500	62.710	+2.183%	371,507	-14.766%
2023-12-20	62.540	63.6500	61.3200	61.370	-2.819%	555,899	-12.905%
2023-12-19	62.940	63.8840	62.5600	63.150	+1.040%	832,382	-15.360%
2023-12-18	64.090	64.0900	62.3400	62.500	-2.450%	940,876	-14.480%
2023-12-15	64.680	65.3700	63.6600	64.070	+0.062%	1,506,317	-16.576%
2023-12-14	62.830	64.9500	62.8200	64.030	+3.608%	899,340	-16.524%
2023-12-13	61.000	62.2000	59.7642	61.800	+1.536%	701,827	-13.511%
2023-12-12	61.500	61.9000	60.6800	60.865	-0.936%	381,037	-12.183%
2023-12-11	58.270	62.0700	58.0900	61.440	+6.261%	574,535	-13.005%
2023-12-08	56.830	58.3300	56.8300	57.820	+1.066%	1,412,163	-7.558%
2023-12-07	57.460	58.0800	57.0200	57.210	+0.193%	308,066	-6.572%
2023-12-06	57.740	59.7000	57.0150	57.100	+0.723%	444,565	-6.392%
2023-12-05	57.590	57.8100	56.3650	56.690	-2.595%	441,979	-5.715%
2023-12-04	58.060	58.2200	56.3100	58.200	-0.530%	564,794	-8.162%
2023-12-01	60.750	62.2600	56.5300	58.510	-0.341%	1,577,619	-8.648%
2023-11-30	58.410	58.8100	56.5050	58.710	+2.389%	1,414,922	-8.959%
2023-11-29	56.150	57.9600	55.6800	57.340	+3.726%	651,951	-6.784%
2023-11-28	55.250	56.1600	54.7600	55.280	+0.072%	415,237	-3.310%
2023-11-27	55.410	55.7800	54.4900	55.240	-1.039%	360,970	-3.240%
2023-11-24	54.950	55.9100	54.6800	55.820	+1.288%	176,330	-4.246%
2023-11-22	55.420	56.2400	54.9400	55.110	+0.658%	499,085	-3.012%
2023-11-21	55.120	55.3200	53.8500	54.750	-1.741%	730,439	-2.374%
2023-11-20	54.340	55.9700	54.1150	55.720	+3.052%	423,501	-4.074%
2023-11-17	53.100	54.1000	52.0300	54.070	+2.853%	418,030	-1.147%
2023-11-16	53.150	53.3700	51.1500	52.570	-2.268%	876,916	+1.674%

document.getElementById("xdGGNr").onerror = function(){this.style.display='none';}; .dark-mode .rFJ38x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFJ38x{ color: #333333; background-color: white; border: 2px solid #333333; }AMBAAmbarella, Inc.stock NASDAQ

AMBA
Ambarella, Inc.
stock NASDAQ