Dark

AMBA
Ambarella, Inc.
stock NASDAQ

Market Open

Aug 17, 2026 10:37:00 AM EDT

80.47USD-1.908%(-1.57)254,675

69.45Bid 92.30Ask 22.85Spread

Pre-market

Aug 17, 2026 9:27:30 AM EDT

81.21USD-1.012%(-0.83)16,603

After-hours

Aug 14, 2026 4:57:30 PM EDT

82.04USD+0.018%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	81.9400	82.0400	79.6000	80.4700	-1.914%	254,675	0.000%
2026-08-14	82.1400	82.9809	80.7100	82.0400	+0.098%	546,482	-1.914%
2026-08-13	82.5700	84.3112	81.1200	81.9600	-1.880%	551,758	-1.818%
2026-08-12	85.2550	85.2550	82.0900	83.5300	+0.772%	776,767	-3.663%
2026-08-11	83.7000	85.2700	82.1700	82.8900	+1.036%	852,237	-2.920%
2026-08-10	86.6900	87.1650	81.9588	82.0400	-5.462%	898,856	-1.914%
2026-08-07	86.2200	89.4399	85.5400	86.7800	+3.568%	1,316,910	-7.271%
2026-08-06	80.9300	86.1900	80.2600	83.7900	+2.370%	1,205,296	-3.962%
2026-08-05	81.5800	83.4800	79.3600	81.8500	-0.462%	1,410,272	-1.686%
2026-08-04	82.3800	84.4950	81.0834	82.2300	-0.544%	1,744,574	-2.140%
2026-08-03	84.0000	85.6200	81.8200	82.6800	-3.860%	2,953,567	-2.673%
2026-07-31	76.7400	91.3400	74.0700	86.0000	+16.075%	9,207,249	-6.430%
2026-07-30	71.0700	74.7900	68.7183	74.0900	+7.082%	1,516,963	+8.611%
2026-07-29	67.8150	75.6200	65.6600	69.1900	+0.319%	2,745,249	+16.303%
2026-07-28	65.6900	69.8600	64.3600	68.9700	+1.085%	2,269,531	+16.674%
2026-07-27	68.5200	69.8000	63.1500	68.2300	+0.250%	1,882,752	+17.939%
2026-07-24	68.4400	69.3300	66.6000	68.0600	-3.475%	1,415,600	+18.234%
2026-07-23	67.3400	70.6700	66.1593	70.5100	+2.174%	1,541,924	+14.126%
2026-07-22	70.8900	72.1700	67.3200	69.0100	-3.212%	1,497,069	+16.606%
2026-07-21	69.2500	71.3300	67.3400	71.3000	+8.524%	1,974,102	+12.861%
2026-07-20	63.0000	65.8200	62.4500	65.7000	+6.242%	1,619,130	+22.481%
2026-07-17	60.5100	64.2900	59.3500	61.8400	-2.291%	1,824,788	+30.126%
2026-07-16	66.5900	67.2250	61.8000	63.2900	-8.116%	1,883,141	+27.145%
2026-07-15	74.2400	74.9000	65.6400	68.8800	-5.514%	1,373,987	+16.826%
2026-07-14	74.6400	74.6601	70.2760	72.9000	+1.250%	1,071,782	+10.384%
2026-07-13	75.0000	75.5088	71.6600	72.0000	-6.856%	1,323,967	+11.764%
2026-07-10	78.2600	79.2650	75.8468	77.3000	-1.378%	853,042	+4.101%
2026-07-09	77.3800	80.1300	74.8700	78.3800	+4.870%	1,357,528	+2.666%
2026-07-08	71.5900	76.6900	71.4500	74.7400	+4.066%	1,746,853	+7.667%
2026-07-07	75.2100	76.0000	70.7500	71.8200	-9.921%	1,624,399	+12.044%
2026-07-06	83.1400	88.4400	78.9400	79.7300	+1.748%	1,889,695	+0.928%
2026-07-02	88.1000	91.2900	76.8600	78.3600	-11.297%	2,309,871	+2.693%
2026-07-01	83.6300	94.0000	81.4250	88.3400	+2.960%	4,049,446	-8.909%
2026-06-30	67.8900	88.5835	67.5000	85.8000	+28.041%	7,006,778	-6.212%
2026-06-29	63.1600	67.4200	60.3400	67.0100	+7.854%	1,739,126	+20.087%
2026-06-26	62.0100	63.1800	61.1200	62.1300	-3.088%	1,991,489	+29.519%
2026-06-25	65.6700	65.8650	61.0000	64.1100	+1.778%	987,647	+25.519%
2026-06-24	65.5600	65.6850	61.8100	62.9900	-3.847%	1,074,023	+27.750%
2026-06-23	66.3900	68.8000	65.2800	65.5100	-7.354%	1,025,626	+22.836%
2026-06-22	71.0700	71.6300	69.2800	70.7100	+1.058%	881,242	+13.803%
2026-06-18	68.0300	70.1400	66.1800	69.9700	+6.208%	2,102,002	+15.006%
2026-06-17	68.1500	69.0000	65.6350	65.8800	-1.847%	895,235	+22.146%
2026-06-16	69.6600	71.1000	67.0800	67.1200	-4.306%	901,993	+19.890%
2026-06-15	70.6000	71.2500	69.5600	70.1400	+3.482%	1,064,104	+14.728%
2026-06-12	66.0400	68.3199	64.3301	67.7800	+3.009%	880,488	+18.722%
2026-06-11	63.9700	65.9400	62.5954	65.8000	+5.061%	959,137	+22.295%
2026-06-10	65.7000	67.4299	62.1000	62.6300	-4.745%	1,203,377	+28.485%
2026-06-09	70.1500	70.1500	61.8000	65.7500	-4.322%	1,607,029	+22.388%
2026-06-08	66.0100	69.5000	64.6700	68.7200	+8.186%	1,789,265	+17.098%
2026-06-05	69.8900	70.2600	63.2535	63.5200	-11.839%	2,124,451	+26.685%
2026-06-04	71.0500	73.2900	68.5741	72.0500	-2.371%	1,701,488	+11.686%
2026-06-03	78.3200	79.7500	72.0800	73.8000	-5.843%	2,195,611	+9.038%
2026-06-02	78.6900	81.5300	76.0000	78.3800	+3.581%	1,861,835	+2.666%
2026-06-01	72.9750	77.9900	72.2500	75.6700	+4.835%	2,897,317	+6.343%
2026-05-29	82.5200	85.9000	71.0530	72.1800	-21.407%	7,413,649	+11.485%
2026-05-28	90.7450	94.2300	88.0000	91.8400	+1.391%	2,836,941	-12.380%
2026-05-27	94.8100	95.0000	88.2300	90.5800	-3.195%	2,135,311	-11.161%
2026-05-26	92.5850	96.3580	89.4500	93.5700	+6.876%	1,959,009	-14.000%
2026-05-22	84.5700	89.4000	84.1400	87.5500	+4.675%	1,032,698	-8.087%
2026-05-21	83.3800	84.9600	81.8100	83.6400	+0.771%	646,877	-3.790%
2026-05-20	77.8600	83.6100	77.8600	83.0000	+8.228%	989,988	-3.048%
2026-05-19	76.4500	78.4000	74.3300	76.6900	-2.776%	511,580	+4.929%
2026-05-18	81.9600	82.5000	77.9006	78.8800	-2.809%	876,925	+2.016%
2026-05-15	78.5000	82.4300	78.0000	81.1600	+0.148%	831,331	-0.850%
2026-05-14	81.8500	82.8600	79.5000	81.0400	-1.291%	764,534	-0.703%
2026-05-13	81.2400	83.3700	78.6450	82.1000	+5.001%	1,228,231	-1.985%
2026-05-12	78.5700	79.9990	74.9400	78.1900	-1.919%	913,734	+2.916%
2026-05-11	79.4800	81.0200	77.9200	79.7200	+4.482%	1,294,203	+0.941%
2026-05-08	75.1200	76.9800	73.5100	76.3000	+2.733%	1,059,426	+5.465%
2026-05-07	78.0100	78.5999	73.5200	74.2700	-1.603%	1,547,227	+8.348%
2026-05-06	76.1000	76.9300	72.7250	75.4800	+1.506%	962,118	+6.611%
2026-05-05	72.0000	74.4400	70.5011	74.3600	+5.147%	834,069	+8.217%
2026-05-04	72.0300	72.1500	69.4325	70.7200	-1.174%	777,139	+13.787%
2026-05-01	68.5200	71.5700	67.3200	71.5600	+4.012%	626,994	+12.451%
2026-04-30	66.5000	69.2900	65.2200	68.8000	+4.337%	746,558	+16.962%
2026-04-29	64.5400	65.9800	63.7000	65.9400	+3.435%	631,032	+22.035%
2026-04-28	62.9600	64.2800	62.1800	63.7500	-1.711%	472,499	+26.227%
2026-04-27	67.0900	67.5700	64.2400	64.8600	-3.006%	487,403	+24.067%
2026-04-24	63.3000	67.2300	63.3000	66.8700	+9.015%	928,377	+20.338%
2026-04-23	61.4400	62.4000	59.0700	61.3400	+0.098%	814,732	+31.187%
2026-04-22	60.6300	61.5000	60.0000	61.2800	+2.167%	506,936	+31.315%
2026-04-21	59.5900	60.7400	59.0000	59.9800	+1.181%	857,779	+34.161%
2026-04-20	57.0900	59.5300	55.0000	59.2800	+1.803%	1,161,143	+35.746%
2026-04-17	59.2400	59.5000	57.5401	58.2300	+1.588%	951,235	+38.193%
2026-04-16	57.3600	58.2700	56.8201	57.3200	+0.315%	725,025	+40.387%
2026-04-15	56.2000	57.6600	56.1100	57.1400	+1.673%	525,547	+40.830%
2026-04-14	55.0100	56.7200	54.5000	56.2000	+3.499%	594,634	+43.185%
2026-04-13	52.5900	54.4400	52.4800	54.3000	+2.880%	668,978	+48.195%
2026-04-10	53.8100	54.8951	52.5600	52.7800	-0.864%	1,214,955	+52.463%
2026-04-09	52.9600	54.3300	52.9500	53.2400	-0.075%	743,123	+51.146%
2026-04-08	54.6900	55.2700	52.3700	53.2800	+4.491%	621,780	+51.032%
2026-04-07	50.9100	51.4400	50.0400	50.9900	-0.020%	488,009	+57.815%
2026-04-06	50.8800	51.8600	50.3700	51.0000	+0.910%	591,235	+57.784%
2026-04-02	49.5700	51.8300	49.2400	50.5400	-1.057%	668,193	+59.220%
2026-04-01	52.5250	53.1350	50.8500	51.0800	-0.767%	861,793	+57.537%
2026-03-31	49.8100	51.5200	49.2150	51.4750	+5.807%	618,411	+56.328%
2026-03-30	51.1900	51.2250	48.3000	48.6500	-3.606%	759,273	+65.406%
2026-03-27	51.8500	52.3500	49.9250	50.4700	-4.177%	523,107	+59.441%
2026-03-26	53.3400	54.2500	52.5200	52.6700	-2.625%	578,090	+52.781%
2026-03-25	55.0600	55.8200	53.8141	54.0900	-0.807%	387,368	+48.771%
2026-03-24	53.6600	55.4650	53.4550	54.5300	-0.082%	618,618	+47.570%
2026-03-23	56.4200	57.1900	54.3700	54.5750	+1.027%	578,154	+47.448%
2026-03-20	55.8600	55.8600	53.3000	54.0200	-3.294%	1,667,968	+48.963%
2026-03-19	52.7100	56.6600	52.2500	55.8600	+3.521%	1,159,977	+44.057%
2026-03-18	52.7350	54.9000	52.2600	53.9600	+2.410%	1,678,189	+49.129%
2026-03-17	53.0500	53.5000	52.1550	52.6900	+0.573%	800,639	+52.723%
2026-03-16	53.0800	53.4400	52.2000	52.3900	+0.191%	844,510	+53.598%
2026-03-13	52.9400	53.4900	51.6600	52.2900	-0.248%	630,078	+53.892%
2026-03-12	52.9000	54.1800	52.1000	52.4200	-2.926%	748,092	+53.510%
2026-03-11	53.8400	54.6200	53.4700	54.0000	0.000%	636,314	+49.019%
2026-03-10	53.2600	55.5550	52.7450	54.0000	+1.389%	744,739	+49.019%
2026-03-09	50.9000	53.5650	49.8850	53.2600	+1.690%	1,028,315	+51.089%
2026-03-06	53.6000	54.7200	52.3200	52.3750	-5.477%	959,336	+53.642%
2026-03-05	55.4900	56.9000	54.5600	55.4100	-2.016%	623,000	+45.226%
2026-03-04	58.3900	58.5000	56.5200	56.5500	-1.567%	794,305	+42.299%
2026-03-03	58.0600	59.1700	56.9300	57.4500	-5.881%	1,005,316	+40.070%
2026-03-02	57.8950	62.0550	56.3050	61.0400	+1.160%	1,385,845	+31.832%
2026-02-27	61.0450	62.0000	56.0600	60.3400	-14.894%	4,384,949	+33.361%
2026-02-26	70.6200	72.3100	69.2500	70.9000	+0.868%	1,491,227	+13.498%
2026-02-25	72.4600	72.7300	69.0714	70.2900	-1.292%	691,250	+14.483%
2026-02-24	68.1100	71.4300	68.0600	71.2100	+6.078%	806,081	+13.004%
2026-02-23	67.6200	68.1150	65.9400	67.1300	-1.294%	687,335	+19.872%
2026-02-20	65.6900	68.5700	65.5900	68.0100	+2.688%	896,789	+18.321%
2026-02-19	65.3900	66.2900	64.0000	66.2300	+0.562%	495,889	+21.501%
2026-02-18	66.0100	66.5000	65.1000	65.8600	+0.106%	533,059	+22.183%
2026-02-17	65.3300	66.9600	64.0100	65.7900	-0.634%	368,319	+22.313%
2026-02-13	64.8800	67.2200	63.8600	66.2100	+0.440%	487,696	+21.538%
2026-02-12	67.0200	67.2550	63.7650	65.9200	-1.421%	817,027	+22.072%
2026-02-11	67.9900	68.0000	65.1900	66.8700	+0.921%	725,621	+20.338%
2026-02-10	65.7400	68.3000	65.4500	66.2600	+1.548%	634,310	+21.446%
2026-02-09	63.0000	65.3000	61.5100	65.2500	+2.530%	653,880	+23.326%
2026-02-06	61.1000	64.0900	60.8250	63.6400	+7.048%	705,644	+26.446%
2026-02-05	59.7400	60.6820	58.5800	59.4500	-2.140%	688,360	+35.357%
2026-02-04	60.2000	62.3100	59.2300	60.7500	+0.863%	801,384	+32.461%
2026-02-03	63.6000	64.8000	59.1100	60.2300	-4.214%	902,348	+33.605%
2026-02-02	63.1800	65.5700	62.5500	62.8800	-1.811%	844,585	+27.974%
2026-01-30	64.2400	65.4400	63.0801	64.0400	-2.822%	872,107	+25.656%
2026-01-29	66.3300	66.8300	63.8555	65.9000	-1.185%	548,511	+22.109%
2026-01-28	67.4400	69.0500	66.6600	66.6900	+0.512%	434,814	+20.663%
2026-01-27	67.9600	68.0600	66.2400	66.3500	-1.029%	466,594	+21.281%
2026-01-26	66.7800	68.7000	66.4900	67.0400	-0.223%	449,671	+20.033%
2026-01-23	68.8100	68.9554	66.7400	67.1900	-2.722%	545,392	+19.765%
2026-01-22	69.9500	71.4000	68.9100	69.0700	+0.729%	739,999	+16.505%
2026-01-21	67.1000	69.6000	65.9500	68.5700	+4.305%	961,245	+17.355%
2026-01-20	66.7500	67.6900	65.2400	65.7400	-4.350%	746,378	+22.406%
2026-01-16	66.6200	70.7700	66.0500	68.7300	+6.393%	1,516,624	+17.081%
2026-01-15	66.4400	66.8400	64.3200	64.6000	-0.309%	1,244,970	+24.567%
2026-01-14	65.5400	65.9850	64.0000	64.8000	-1.280%	1,072,008	+24.182%
2026-01-13	68.8700	69.0500	65.5100	65.6400	-4.273%	1,695,838	+22.593%
2026-01-12	68.1300	68.7500	66.7000	68.5700	-0.982%	1,678,520	+17.355%
2026-01-09	71.0000	71.5000	69.0400	69.2500	-2.162%	1,757,402	+16.202%
2026-01-08	70.0300	71.5300	68.4800	70.7800	+0.340%	1,209,328	+13.690%
2026-01-07	79.8100	79.8100	70.1850	70.5400	-12.525%	2,380,613	+14.077%
2026-01-06	79.1900	81.3500	77.1400	80.6400	+4.578%	1,024,886	-0.211%
2026-01-05	76.9600	77.8200	73.7800	77.1100	+2.594%	1,470,476	+4.357%
2026-01-02	72.8300	76.0000	72.8300	75.1600	+6.098%	938,723	+7.065%
2025-12-31	69.9800	71.3700	69.9800	70.8400	+1.534%	514,372	+13.594%
2025-12-30	71.3600	71.4150	69.6900	69.7700	-0.428%	483,214	+15.336%
2025-12-29	70.4000	71.4500	69.7900	70.0700	-1.863%	604,813	+14.842%
2025-12-26	72.1500	72.3400	71.1100	71.4000	-0.488%	426,676	+12.703%
2025-12-24	71.9800	72.4100	71.3900	71.7500	-0.320%	318,736	+12.153%
2025-12-23	72.7700	73.3300	71.5300	71.9800	-1.154%	651,906	+11.795%
2025-12-22	73.5000	74.5750	72.6050	72.8200	+0.414%	650,874	+10.505%
2025-12-19	70.5400	72.5700	70.4350	72.5200	+2.924%	1,006,835	+10.962%
2025-12-18	72.6700	73.1300	70.2700	70.4600	+0.686%	540,933	+14.207%
2025-12-17	72.8600	73.6782	69.6200	69.9800	-2.779%	566,792	+14.990%
2025-12-16	72.4300	73.3300	71.2000	71.9800	-2.466%	704,193	+11.795%
2025-12-15	75.9600	76.8900	73.4350	73.8000	-1.966%	557,715	+9.038%
2025-12-12	77.8200	79.5000	74.5200	75.2800	-4.877%	733,223	+6.894%
2025-12-11	78.2600	79.4000	74.8000	79.1400	+0.152%	759,713	+1.681%
2025-12-10	78.3600	79.9500	77.6300	79.0200	+0.984%	750,115	+1.835%
2025-12-09	76.1500	78.8000	76.0100	78.2500	+2.034%	771,914	+2.837%
2025-12-08	75.4500	78.2000	74.5000	76.6900	+3.495%	1,041,639	+4.929%
2025-12-05	72.4600	75.4000	71.6900	74.1000	+4.278%	1,038,138	+8.596%
2025-12-04	70.0000	71.4800	69.2900	71.0600	+1.355%	997,850	+13.242%
2025-12-03	71.6500	71.6500	68.7900	70.1100	-1.379%	1,606,096	+14.777%
2025-12-02	72.0000	73.4600	70.7000	71.0900	+0.240%	1,767,287	+13.195%
2025-12-01	72.5000	73.2900	69.8000	70.9200	-4.395%	1,299,819	+13.466%
2025-11-28	75.0100	75.2300	72.7700	74.1800	+0.392%	939,543	+8.479%
2025-11-26	79.9700	80.4300	73.6800	73.8900	-18.775%	4,416,183	+8.905%
2025-11-25	87.6200	91.1800	84.7000	90.9700	+1.563%	1,699,616	-11.542%
2025-11-24	86.1100	90.6700	85.4500	89.5700	+3.982%	1,139,475	-10.160%
2025-11-21	83.5100	87.2900	80.3100	86.1400	+3.385%	966,234	-6.582%
2025-11-20	90.6200	92.7900	83.1700	83.3200	-4.712%	1,083,995	-3.421%
2025-11-19	85.0000	89.1400	83.0900	87.4400	+5.235%	875,924	-7.971%
2025-11-18	82.0800	84.7000	81.5000	83.0900	-1.154%	577,815	-3.153%
2025-11-17	86.2200	88.7499	83.0600	84.0600	-4.303%	798,650	-4.271%
2025-11-14	85.8000	89.5250	85.5000	87.8400	-1.025%	706,567	-8.390%
2025-11-13	93.1700	94.5000	87.0900	88.7500	-7.078%	1,011,086	-9.330%
2025-11-12	94.6800	96.6900	93.0000	95.5100	+2.117%	880,535	-15.747%
2025-11-11	92.6500	95.7200	92.0400	93.5300	-0.943%	809,526	-13.963%
2025-11-10	92.3400	95.5800	91.7485	94.4200	+5.297%	871,321	-14.774%
2025-11-07	86.7300	89.8400	82.9150	89.6700	-1.048%	951,309	-10.260%
2025-11-06	87.0000	94.7867	86.5300	90.6200	+4.763%	1,478,586	-11.201%
2025-11-05	82.4700	87.0650	82.3800	86.5000	+5.526%	296,266	-6.971%
2025-11-04	81.8900	84.5600	81.2600	81.9700	-3.881%	424,814	-1.830%
2025-11-03	87.0000	87.7700	85.1300	85.2800	+0.059%	471,476	-5.640%
2025-10-31	85.7800	87.3800	84.3100	85.2300	+0.650%	321,670	-5.585%
2025-10-30	85.4900	86.5000	83.5700	84.6800	-1.535%	440,589	-4.972%
2025-10-29	87.1700	87.9700	84.8100	86.0000	-0.348%	354,959	-6.430%
2025-10-28	86.4100	87.4900	84.9900	86.3000	-0.277%	283,827	-6.756%
2025-10-27	87.3500	88.3400	86.4700	86.5400	+1.069%	452,668	-7.014%
2025-10-24	85.8800	86.5000	83.2200	85.6250	+2.606%	410,998	-6.020%
2025-10-23	80.4380	83.5850	78.3100	83.4500	+4.587%	295,527	-3.571%
2025-10-22	81.5000	81.8900	78.3050	79.7900	-4.075%	461,200	+0.852%
2025-10-21	84.0000	84.9800	82.8380	83.1800	-1.539%	213,359	-3.258%
2025-10-20	84.1600	86.0000	83.7300	84.4800	+2.177%	271,656	-4.747%
2025-10-17	83.0000	84.5000	81.6100	82.6800	-1.677%	373,665	-2.673%
2025-10-16	85.3200	88.4899	83.5000	84.0900	+0.985%	710,376	-4.305%
2025-10-15	83.1400	84.1750	81.5028	83.2700	+2.625%	377,428	-3.363%
2025-10-14	78.6350	82.3100	77.7700	81.1400	+0.235%	510,719	-0.826%
2025-10-13	76.2100	81.3900	76.1250	80.9500	+11.073%	939,738	-0.593%
2025-10-10	83.9500	84.6600	72.5800	72.8800	-13.526%	1,493,844	+10.414%
2025-10-09	84.9000	85.1000	82.9200	84.2800	-0.882%	262,105	-4.521%
2025-10-08	81.7500	85.2800	81.3300	85.0300	+4.229%	401,018	-5.363%
2025-10-07	85.9800	86.5999	80.6600	81.5800	-4.350%	503,941	-1.361%
2025-10-06	85.5900	87.1000	84.5000	85.2900	+1.343%	452,381	-5.651%
2025-10-03	87.0300	87.4900	84.0100	84.1600	-2.276%	463,164	-4.385%
2025-10-02	86.5000	86.9920	84.4900	86.1200	+1.222%	467,454	-6.561%
2025-10-01	81.1600	85.9700	81.1600	85.0800	+3.102%	590,938	-5.418%
2025-09-30	82.8300	84.0050	81.2200	82.5200	-0.374%	469,271	-2.484%
2025-09-29	84.0550	85.1500	82.2900	82.8300	-0.540%	434,043	-2.849%
2025-09-26	83.4200	84.0625	82.1000	83.2800	-0.144%	361,680	-3.374%
2025-09-25	82.9000	84.0550	81.9300	83.4000	-1.512%	357,388	-3.513%
2025-09-24	87.0000	87.0000	83.6300	84.6800	-2.700%	519,887	-4.972%
2025-09-23	88.9950	89.2400	85.6000	87.0300	-2.004%	708,458	-7.538%
2025-09-22	83.3500	89.2900	82.8400	88.8100	+7.090%	1,182,584	-9.391%
2025-09-19	82.6200	84.0600	81.8000	82.9300	+0.351%	1,647,736	-2.966%
2025-09-18	82.3000	83.1150	81.0000	82.6400	+3.715%	1,897,384	-2.626%
2025-09-17	79.0800	81.2000	78.6400	79.6800	+0.682%	794,270	+0.991%
2025-09-16	80.8000	81.1600	78.4200	79.1400	-2.018%	887,395	+1.681%
2025-09-15	80.5500	82.7350	80.0200	80.7700	+0.498%	487,600	-0.371%
2025-09-12	83.0800	83.1000	79.8700	80.3700	-3.332%	478,685	+0.124%
2025-09-11	83.9400	84.4900	82.4000	83.1400	-0.395%	549,322	-3.211%
2025-09-10	86.5000	86.7551	83.0000	83.4700	-1.382%	694,174	-3.594%
2025-09-09	83.1900	84.9600	82.9713	84.6400	+0.774%	460,797	-4.927%
2025-09-08	84.0800	85.0900	82.6700	83.9900	+1.394%	623,944	-4.191%
2025-09-05	82.5000	83.4199	81.4200	82.8350	+2.026%	790,194	-2.855%
2025-09-04	79.2800	81.2999	78.3600	81.1900	+2.358%	1,219,488	-0.887%
2025-09-03	80.7700	81.0000	78.3100	79.3200	-0.937%	911,330	+1.450%
2025-09-02	79.5300	80.5000	75.5700	80.0700	-2.922%	2,197,364	+0.500%
2025-08-29	83.5000	93.4400	80.8000	82.4800	+16.778%	7,163,471	-2.437%
2025-08-28	72.5000	73.6000	70.4700	70.6300	-1.807%	1,996,149	+13.932%
2025-08-27	70.1900	72.6750	70.0050	71.9300	+1.985%	610,453	+11.873%
2025-08-26	70.4600	72.0300	70.0800	70.5300	-0.170%	579,680	+14.093%
2025-08-25	71.5000	72.0000	70.5900	70.6500	-1.793%	806,673	+13.900%
2025-08-22	66.6200	72.0000	66.2700	71.9400	+8.967%	966,152	+11.857%
2025-08-21	64.3900	66.4200	64.2100	66.0200	+0.686%	498,457	+21.887%
2025-08-20	65.5900	66.1450	63.1765	65.5700	-1.011%	446,686	+22.724%
2025-08-19	68.9700	68.9700	65.7100	66.2400	-3.958%	450,259	+21.482%
2025-08-18	66.9300	69.1800	66.9000	68.9700	+2.956%	369,049	+16.674%
2025-08-15	68.4800	68.4800	66.1450	66.9900	-2.318%	426,529	+20.122%
2025-08-14	67.7600	68.7400	66.7201	68.5800	-0.953%	502,938	+17.337%
2025-08-13	69.7000	70.4200	68.4400	69.2400	+0.101%	829,093	+16.219%
2025-08-12	65.0000	69.2000	64.5000	69.1700	+7.474%	621,443	+16.337%
2025-08-11	65.4500	65.5500	64.2250	64.3600	-0.294%	508,227	+25.031%
2025-08-08	63.1300	64.6000	62.0100	64.5500	+2.648%	384,764	+24.663%
2025-08-07	63.8900	63.8900	61.7300	62.8850	+0.632%	484,831	+27.964%
2025-08-06	62.7900	62.9100	61.3100	62.4900	-1.435%	315,405	+28.773%
2025-08-05	64.5400	64.9500	62.5400	63.4000	-0.953%	345,055	+26.924%
2025-08-04	64.7900	65.4550	63.5600	64.0100	+0.424%	441,701	+25.715%
2025-08-01	64.0000	64.8340	61.6700	63.7400	-3.556%	528,620	+26.247%
2025-07-31	67.3100	68.9750	65.2401	66.0900	-2.248%	601,444	+21.758%
2025-07-30	69.3300	69.8416	66.8175	67.6100	-1.515%	545,007	+19.021%
2025-07-29	70.8000	71.9400	68.3550	68.6500	-1.915%	503,560	+17.218%
2025-07-28	68.1300	70.0600	67.8000	69.9900	+3.966%	572,829	+14.974%
2025-07-25	67.6000	68.0000	66.6000	67.3200	-0.627%	372,574	+19.534%
2025-07-24	68.1100	68.2950	66.7400	67.7450	-0.331%	296,540	+18.784%
2025-07-23	68.2400	68.2900	66.2900	67.9700	-0.220%	733,429	+18.390%
2025-07-22	69.8900	70.7800	67.8418	68.1200	-2.337%	560,481	+18.130%
2025-07-21	69.3500	70.7700	69.1301	69.7500	+0.533%	478,928	+15.369%
2025-07-18	71.1400	71.1400	69.3400	69.3800	-1.561%	590,380	+15.984%
2025-07-17	68.1800	71.4400	67.5001	70.4800	+4.045%	755,441	+14.174%
2025-07-16	66.4700	68.4600	65.9750	67.7400	+1.742%	577,692	+18.792%
2025-07-15	67.4600	68.3000	66.5100	66.5800	+0.513%	703,814	+20.862%
2025-07-14	65.9100	67.2200	63.3900	66.2400	-0.957%	790,235	+21.482%
2025-07-11	66.4800	68.1600	65.9000	66.8800	-0.860%	497,986	+20.320%
2025-07-10	68.0900	68.6200	66.7800	67.4600	-0.823%	591,716	+19.286%
2025-07-09	67.1100	68.3699	66.4400	68.0200	+1.811%	506,186	+18.303%
2025-07-08	66.5100	67.9400	66.1000	66.8100	+1.891%	563,869	+20.446%
2025-07-07	66.4000	66.7900	65.0000	65.5700	-2.600%	569,867	+22.724%
2025-07-03	66.5900	68.1500	65.5500	67.3200	+1.723%	512,300	+19.534%
2025-07-02	64.2500	66.2400	63.9001	66.1800	+2.700%	648,084	+21.593%
2025-07-01	65.0000	65.4600	62.7700	64.4400	-2.460%	1,006,634	+24.876%
2025-06-30	67.2300	67.3510	65.1910	66.0650	-1.484%	969,697	+21.804%
2025-06-27	68.8100	71.0500	65.5797	67.0600	-3.232%	2,745,779	+19.997%
2025-06-26	65.8000	69.4500	64.7600	69.3000	+6.796%	2,146,743	+16.118%
2025-06-25	62.5800	65.3000	62.0100	64.8900	+4.342%	2,329,482	+24.010%
2025-06-24	53.0000	62.2600	52.4950	62.1900	+20.605%	4,799,176	+29.394%
2025-06-23	51.3300	52.2100	50.3911	51.5650	-0.223%	493,647	+56.055%
2025-06-20	53.5400	53.9900	51.5500	51.6800	-2.251%	861,324	+55.708%
2025-06-18	52.4300	53.1800	52.0532	52.8700	+0.916%	804,033	+52.204%
2025-06-17	51.8500	52.7828	51.5500	52.3900	0.000%	788,490	+53.598%
2025-06-16	51.6100	52.8200	51.3950	52.3900	+3.272%	700,227	+53.598%
2025-06-13	52.2800	52.5700	50.5937	50.7300	-4.607%	750,228	+58.624%
2025-06-12	53.7300	54.4100	53.0900	53.1800	-1.682%	498,743	+51.316%
2025-06-11	55.5000	55.8300	53.6800	54.0900	-1.475%	753,101	+48.771%
2025-06-10	54.9700	55.5000	54.1175	54.9000	+0.975%	785,916	+46.576%
2025-06-09	53.4000	55.3310	53.3900	54.3700	+1.455%	910,994	+48.004%
2025-06-06	52.6900	54.1500	52.3191	53.5900	+3.636%	984,541	+50.159%
2025-06-05	53.7500	54.0729	51.4600	51.7100	-3.418%	1,250,888	+55.618%
2025-06-04	54.5000	55.4900	52.5000	53.5400	-0.613%	1,087,705	+50.299%
2025-06-03	53.1400	54.7600	52.7800	53.8700	+1.336%	1,281,101	+49.378%
2025-06-02	52.6000	53.3550	51.4850	53.1600	+0.988%	1,669,830	+51.373%
2025-05-30	59.1000	59.5618	50.5000	52.6400	-15.097%	4,460,173	+52.869%
2025-05-29	63.6350	63.6350	61.2000	62.0000	-0.641%	1,588,325	+29.790%
2025-05-28	63.0000	63.6200	61.9200	62.4000	-0.128%	659,332	+28.958%
2025-05-27	63.6200	63.7300	62.0200	62.4800	+0.596%	830,192	+28.793%
2025-05-23	60.8800	62.5600	60.8800	62.1100	-1.631%	479,086	+29.560%
2025-05-22	63.4300	64.6100	62.6100	63.1400	-0.708%	684,426	+27.447%
2025-05-21	63.2000	66.3050	62.9200	63.5900	-1.058%	1,077,601	+26.545%
2025-05-20	62.7500	64.5692	62.5190	64.2700	+1.500%	532,821	+25.206%
2025-05-19	61.3550	63.3200	61.0101	63.3200	-0.299%	460,371	+27.085%
2025-05-16	62.8300	63.7300	62.3550	63.5100	+1.421%	653,458	+26.704%
2025-05-15	60.3600	62.6800	60.0000	62.6200	+2.320%	640,680	+28.505%
2025-05-14	60.8800	61.2500	60.0250	61.2000	+0.890%	689,548	+31.487%
2025-05-13	59.2700	60.7550	59.0000	60.6600	+3.604%	527,801	+32.657%
2025-05-12	57.8800	59.6450	57.1700	58.5500	+8.728%	786,368	+37.438%
2025-05-09	53.7700	54.9900	53.3700	53.8500	+1.911%	569,334	+49.434%
2025-05-08	52.2350	53.6600	51.7600	52.8400	+3.527%	664,990	+52.290%
2025-05-07	50.1800	51.2500	49.1750	51.0400	+2.469%	431,157	+57.661%
2025-05-06	48.8100	50.2499	48.5500	49.8100	-0.658%	558,189	+61.554%
2025-05-05	49.8800	50.8189	49.6000	50.1400	-0.575%	331,608	+60.491%
2025-05-02	49.4800	50.6350	49.3000	50.4300	+4.713%	539,785	+59.568%
2025-05-01	48.9500	49.2400	48.0900	48.1600	+0.354%	432,594	+67.089%
2025-04-30	45.7800	48.1300	45.2000	47.9900	+1.803%	485,551	+67.681%
2025-04-29	46.7900	47.8100	46.7500	47.1400	-0.317%	401,822	+70.704%
2025-04-28	47.2800	48.2800	46.3600	47.2900	-0.589%	354,179	+70.163%
2025-04-25	46.2800	47.7900	46.2150	47.5700	+1.950%	362,206	+69.161%
2025-04-24	43.8200	46.7100	43.7050	46.6600	+8.461%	609,436	+72.460%
2025-04-23	43.9000	45.3205	42.9700	43.0200	+5.055%	906,244	+87.053%
2025-04-22	42.3800	42.9975	40.8100	40.9500	-1.230%	1,880,673	+96.508%
2025-04-21	42.2250	42.3850	41.0100	41.4600	-3.827%	1,109,849	+94.091%
2025-04-17	43.1700	43.5000	42.0000	43.1100	-1.124%	446,400	+86.662%
2025-04-16	42.9000	43.9350	41.8700	43.6000	-3.390%	627,919	+84.564%
2025-04-15	44.8000	45.9800	44.6500	45.1300	+0.737%	448,352	+78.307%
2025-04-14	45.8100	46.9535	43.8300	44.8000	+1.749%	574,698	+79.621%
2025-04-11	43.6200	44.3800	42.5000	44.0300	+0.940%	639,955	+82.762%
2025-04-10	45.0700	45.5086	42.4300	43.6200	-9.144%	982,897	+84.480%
2025-04-09	40.7600	48.6900	39.7700	48.0100	+19.132%	1,366,703	+67.611%
2025-04-08	43.4600	44.4200	39.3600	40.3000	-3.288%	933,214	+99.677%
2025-04-07	39.9600	45.3250	38.8608	41.6700	-0.644%	1,351,455	+93.113%
2025-04-04	43.2500	43.9400	39.9000	41.9400	-7.397%	1,062,236	+91.869%
2025-04-03	47.7400	48.2450	44.6650	45.2900	-11.870%	1,129,544	+77.677%
2025-04-02	49.1700	52.2250	49.1700	51.3900	+1.843%	425,182	+56.587%
2025-04-01	50.3500	50.6599	48.8800	50.4600	+0.258%	431,037	+59.473%
2025-03-31	49.3700	50.7800	48.1993	50.3300	-0.553%	592,622	+59.885%
2025-03-28	52.1800	52.4000	50.0900	50.6100	-3.948%	364,826	+59.000%
2025-03-27	53.2400	53.3500	52.0400	52.6900	-2.317%	526,576	+52.723%
2025-03-26	55.4600	55.4600	53.3100	53.9400	-3.247%	437,451	+49.184%
2025-03-25	55.5000	56.2147	55.1600	55.7500	+0.252%	404,435	+44.341%
2025-03-24	55.6000	56.6425	55.3427	55.6100	+2.488%	531,249	+44.704%
2025-03-21	53.2900	54.7400	52.9000	54.2600	-0.695%	1,040,280	+48.304%
2025-03-20	54.5500	55.9900	54.4000	54.6400	-0.925%	472,633	+47.273%
2025-03-19	53.9500	56.2000	53.5400	55.1500	+2.528%	647,555	+45.911%
2025-03-18	55.1600	55.5446	53.3600	53.7900	-4.015%	792,177	+49.600%
2025-03-17	54.6400	56.6000	54.3300	56.0400	+2.300%	785,917	+43.594%
2025-03-14	53.7000	54.9300	53.1600	54.7800	+4.943%	841,296	+46.897%
2025-03-13	52.0000	54.0000	51.7300	52.2000	+0.385%	905,389	+54.157%
2025-03-12	51.2800	52.7600	50.9850	52.0000	+4.796%	926,670	+54.750%
2025-03-11	49.1000	50.5000	47.6200	49.6200	+1.389%	1,488,689	+62.173%
2025-03-10	51.7150	51.7550	48.6200	48.9400	-7.782%	1,008,716	+64.426%
2025-03-07	53.6900	54.8000	51.5300	53.0700	-0.841%	847,147	+51.630%
2025-03-06	53.7700	56.0736	52.8900	53.5200	-4.684%	917,711	+50.355%
2025-03-05	55.7000	56.2000	53.7500	56.1500	+1.445%	1,268,731	+43.313%
2025-03-04	55.5550	56.9295	53.5703	55.3500	-2.570%	1,979,250	+45.384%
2025-03-03	62.1900	62.2100	56.5500	56.8100	-7.521%	1,518,999	+41.648%
2025-02-28	62.4200	63.2200	60.0500	61.4300	-2.220%	1,957,613	+30.995%
2025-02-27	81.1100	81.2100	62.8050	62.8250	-17.128%	5,003,536	+28.086%
2025-02-26	74.3500	77.1100	74.3500	75.8100	+2.961%	1,558,279	+6.147%

document.getElementById("bkFpGh").onerror = function(){this.style.display='none';}; .dark-mode .qpY50M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpY50M{ color: #333333; background-color: white; border: 2px solid #333333; }AMBAAmbarella, Inc.stock NASDAQ

AMBA
Ambarella, Inc.
stock NASDAQ