Dark

AMBA
Ambarella, Inc.
stock NASDAQ

Market Open

Oct 1, 2026 3:39:46 PM EDT

70.22USD+1.021%(+0.71)383,380

70.14Bid 80.73Ask 10.59Spread

Pre-market

Oct 1, 2026 9:16:30 AM EDT

69.51USD0.000%(0.00)1,775

After-hours

Sep 30, 2026 4:11:30 PM EDT

69.34USD-0.223%(-0.16)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	69.8900	70.9300	68.6400	70.2200	+1.021%	383,380	0.000%
2026-09-30	69.0300	70.7100	67.8659	69.5100	+1.135%	857,528	+1.021%
2026-09-29	69.4600	69.7000	67.7400	68.7300	+0.073%	929,735	+2.168%
2026-09-28	71.5900	72.0300	68.1100	68.6800	-5.504%	1,213,563	+2.242%
2026-09-25	70.7600	74.9900	69.9000	72.6800	+4.037%	1,784,732	-3.385%
2026-09-24	66.5900	71.0000	65.5600	69.8600	+3.313%	1,844,546	+0.515%
2026-09-23	67.0500	70.3300	63.6500	67.6200	+0.835%	3,414,430	+3.845%
2026-09-22	68.8500	69.1899	66.9500	67.0600	-2.600%	878,186	+4.712%
2026-09-21	67.1400	69.3800	66.7500	68.8500	+4.082%	1,223,115	+1.990%
2026-09-18	67.2800	67.5500	65.0800	66.1500	-1.136%	1,437,143	+6.153%
2026-09-17	63.8500	68.9899	63.8500	66.9100	+6.596%	1,666,137	+4.947%
2026-09-16	65.2250	65.2900	61.9100	62.7700	-2.425%	1,146,938	+11.869%
2026-09-15	65.1180	67.6200	64.0400	64.3300	+0.547%	1,451,683	+9.156%
2026-09-14	64.3000	65.6800	63.5000	63.9800	-5.718%	1,529,268	+9.753%
2026-09-11	67.7600	69.1900	66.5300	67.8600	-0.015%	1,377,369	+3.478%
2026-09-10	67.4390	69.2050	64.7100	67.8700	-1.352%	2,634,660	+3.463%
2026-09-09	63.0700	71.2400	63.0101	68.8000	+8.381%	5,086,458	+2.064%
2026-09-08	63.8300	66.6600	61.5896	63.4800	+0.938%	3,421,697	+10.618%
2026-09-04	63.1800	64.9800	58.1200	62.8900	-0.773%	5,207,485	+11.655%
2026-09-03	66.6100	67.2000	63.0000	63.3800	-5.600%	2,731,139	+10.792%
2026-09-02	67.8300	68.4899	66.1950	67.1400	-1.017%	1,302,794	+4.587%
2026-09-01	67.9200	69.8600	66.6600	67.8300	-2.234%	1,251,432	+3.524%
2026-08-31	70.6300	72.4000	69.0500	69.3800	-1.770%	877,587	+1.211%
2026-08-28	71.1400	71.7200	68.2500	70.6300	-0.745%	1,329,531	-0.580%
2026-08-27	71.6000	72.2182	70.1700	71.1600	+2.183%	718,447	-1.321%
2026-08-26	70.8900	71.7799	69.0100	69.6400	-1.611%	700,436	+0.833%
2026-08-25	71.4100	71.5000	69.2000	70.7800	+1.114%	593,891	-0.791%
2026-08-24	72.6900	72.7200	69.7366	70.0000	-5.059%	1,265,244	+0.314%
2026-08-21	73.2800	74.7000	71.5000	73.7300	+1.767%	989,648	-4.761%
2026-08-20	74.3800	75.1024	72.2900	72.4500	-2.869%	778,665	-3.078%
2026-08-19	75.7700	75.9900	71.7800	74.5900	-0.307%	935,268	-5.859%
2026-08-18	75.8800	77.0400	74.5000	74.8200	-4.736%	1,017,179	-6.148%
2026-08-17	82.0400	82.1767	78.0000	78.5400	-4.266%	1,473,403	-10.593%
2026-08-14	82.1400	82.9809	80.7100	82.0400	+0.098%	546,482	-14.408%
2026-08-13	82.5700	84.3112	81.1200	81.9600	-1.880%	551,758	-14.324%
2026-08-12	85.2550	85.2550	82.0900	83.5300	+0.772%	776,767	-15.934%
2026-08-11	83.7000	85.2700	82.1700	82.8900	+1.036%	852,237	-15.285%
2026-08-10	86.6900	87.1650	81.9588	82.0400	-5.462%	898,856	-14.408%
2026-08-07	86.2200	89.4399	85.5400	86.7800	+3.568%	1,316,910	-19.083%
2026-08-06	80.9300	86.1900	80.2600	83.7900	+2.370%	1,205,296	-16.195%
2026-08-05	81.5800	83.4800	79.3600	81.8500	-0.462%	1,410,272	-14.209%
2026-08-04	82.3800	84.4950	81.0834	82.2300	-0.544%	1,744,574	-14.605%
2026-08-03	84.0000	85.6200	81.8200	82.6800	-3.860%	2,953,567	-15.070%
2026-07-31	76.7400	91.3400	74.0700	86.0000	+16.075%	9,207,249	-18.349%
2026-07-30	71.0700	74.7900	68.7183	74.0900	+7.082%	1,516,963	-5.223%
2026-07-29	67.8150	75.6200	65.6600	69.1900	+0.319%	2,745,249	+1.489%
2026-07-28	65.6900	69.8600	64.3600	68.9700	+1.085%	2,269,531	+1.812%
2026-07-27	68.5200	69.8000	63.1500	68.2300	+0.250%	1,882,752	+2.917%
2026-07-24	68.4400	69.3300	66.6000	68.0600	-3.475%	1,415,600	+3.174%
2026-07-23	67.3400	70.6700	66.1593	70.5100	+2.174%	1,541,924	-0.411%
2026-07-22	70.8900	72.1700	67.3200	69.0100	-3.212%	1,497,069	+1.753%
2026-07-21	69.2500	71.3300	67.3400	71.3000	+8.524%	1,974,102	-1.515%
2026-07-20	63.0000	65.8200	62.4500	65.7000	+6.242%	1,619,130	+6.880%
2026-07-17	60.5100	64.2900	59.3500	61.8400	-2.291%	1,824,788	+13.551%
2026-07-16	66.5900	67.2250	61.8000	63.2900	-8.116%	1,883,141	+10.950%
2026-07-15	74.2400	74.9000	65.6400	68.8800	-5.514%	1,373,987	+1.945%
2026-07-14	74.6400	74.6601	70.2760	72.9000	+1.250%	1,071,782	-3.676%
2026-07-13	75.0000	75.5088	71.6600	72.0000	-6.856%	1,323,967	-2.472%
2026-07-10	78.2600	79.2650	75.8468	77.3000	-1.378%	853,042	-9.159%
2026-07-09	77.3800	80.1300	74.8700	78.3800	+4.870%	1,357,528	-10.411%
2026-07-08	71.5900	76.6900	71.4500	74.7400	+4.066%	1,746,853	-6.048%
2026-07-07	75.2100	76.0000	70.7500	71.8200	-9.921%	1,624,399	-2.228%
2026-07-06	83.1400	88.4400	78.9400	79.7300	+1.748%	1,889,695	-11.928%
2026-07-02	88.1000	91.2900	76.8600	78.3600	-11.297%	2,309,871	-10.388%
2026-07-01	83.6300	94.0000	81.4250	88.3400	+2.960%	4,049,446	-20.512%
2026-06-30	67.8900	88.5835	67.5000	85.8000	+28.041%	7,006,778	-18.159%
2026-06-29	63.1600	67.4200	60.3400	67.0100	+7.854%	1,739,126	+4.790%
2026-06-26	62.0100	63.1800	61.1200	62.1300	-3.088%	1,991,489	+13.021%
2026-06-25	65.6700	65.8650	61.0000	64.1100	+1.778%	987,647	+9.530%
2026-06-24	65.5600	65.6850	61.8100	62.9900	-3.847%	1,074,023	+11.478%
2026-06-23	66.3900	68.8000	65.2800	65.5100	-7.354%	1,025,626	+7.190%
2026-06-22	71.0700	71.6300	69.2800	70.7100	+1.058%	881,242	-0.693%
2026-06-18	68.0300	70.1400	66.1800	69.9700	+6.208%	2,102,002	+0.357%
2026-06-17	68.1500	69.0000	65.6350	65.8800	-1.847%	895,235	+6.588%
2026-06-16	69.6600	71.1000	67.0800	67.1200	-4.306%	901,993	+4.619%
2026-06-15	70.6000	71.2500	69.5600	70.1400	+3.482%	1,064,104	+0.114%
2026-06-12	66.0400	68.3199	64.3301	67.7800	+3.009%	880,488	+3.600%
2026-06-11	63.9700	65.9400	62.5954	65.8000	+5.061%	959,137	+6.717%
2026-06-10	65.7000	67.4299	62.1000	62.6300	-4.745%	1,203,377	+12.119%
2026-06-09	70.1500	70.1500	61.8000	65.7500	-4.322%	1,607,029	+6.798%
2026-06-08	66.0100	69.5000	64.6700	68.7200	+8.186%	1,789,265	+2.183%
2026-06-05	69.8900	70.2600	63.2535	63.5200	-11.839%	2,124,451	+10.548%
2026-06-04	71.0500	73.2900	68.5741	72.0500	-2.371%	1,701,488	-2.540%
2026-06-03	78.3200	79.7500	72.0800	73.8000	-5.843%	2,195,611	-4.851%
2026-06-02	78.6900	81.5300	76.0000	78.3800	+3.581%	1,861,835	-10.411%
2026-06-01	72.9750	77.9900	72.2500	75.6700	+4.835%	2,897,317	-7.202%
2026-05-29	82.5200	85.9000	71.0530	72.1800	-21.407%	7,413,649	-2.715%
2026-05-28	90.7450	94.2300	88.0000	91.8400	+1.391%	2,836,941	-23.541%
2026-05-27	94.8100	95.0000	88.2300	90.5800	-3.195%	2,135,311	-22.477%
2026-05-26	92.5850	96.3580	89.4500	93.5700	+6.876%	1,959,009	-24.955%
2026-05-22	84.5700	89.4000	84.1400	87.5500	+4.675%	1,032,698	-19.794%
2026-05-21	83.3800	84.9600	81.8100	83.6400	+0.771%	646,877	-16.045%
2026-05-20	77.8600	83.6100	77.8600	83.0000	+8.228%	989,988	-15.398%
2026-05-19	76.4500	78.4000	74.3300	76.6900	-2.776%	511,580	-8.437%
2026-05-18	81.9600	82.5000	77.9006	78.8800	-2.809%	876,925	-10.979%
2026-05-15	78.5000	82.4300	78.0000	81.1600	+0.148%	831,331	-13.480%
2026-05-14	81.8500	82.8600	79.5000	81.0400	-1.291%	764,534	-13.351%
2026-05-13	81.2400	83.3700	78.6450	82.1000	+5.001%	1,228,231	-14.470%
2026-05-12	78.5700	79.9990	74.9400	78.1900	-1.919%	913,734	-10.193%
2026-05-11	79.4800	81.0200	77.9200	79.7200	+4.482%	1,294,203	-11.917%
2026-05-08	75.1200	76.9800	73.5100	76.3000	+2.733%	1,059,426	-7.969%
2026-05-07	78.0100	78.5999	73.5200	74.2700	-1.603%	1,547,227	-5.453%
2026-05-06	76.1000	76.9300	72.7250	75.4800	+1.506%	962,118	-6.969%
2026-05-05	72.0000	74.4400	70.5011	74.3600	+5.147%	834,069	-5.568%
2026-05-04	72.0300	72.1500	69.4325	70.7200	-1.174%	777,139	-0.707%
2026-05-01	68.5200	71.5700	67.3200	71.5600	+4.012%	626,994	-1.873%
2026-04-30	66.5000	69.2900	65.2200	68.8000	+4.337%	746,558	+2.064%
2026-04-29	64.5400	65.9800	63.7000	65.9400	+3.435%	631,032	+6.491%
2026-04-28	62.9600	64.2800	62.1800	63.7500	-1.711%	472,499	+10.149%
2026-04-27	67.0900	67.5700	64.2400	64.8600	-3.006%	487,403	+8.264%
2026-04-24	63.3000	67.2300	63.3000	66.8700	+9.015%	928,377	+5.010%
2026-04-23	61.4400	62.4000	59.0700	61.3400	+0.098%	814,732	+14.477%
2026-04-22	60.6300	61.5000	60.0000	61.2800	+2.167%	506,936	+14.589%
2026-04-21	59.5900	60.7400	59.0000	59.9800	+1.181%	857,779	+17.072%
2026-04-20	57.0900	59.5300	55.0000	59.2800	+1.803%	1,161,143	+18.455%
2026-04-17	59.2400	59.5000	57.5401	58.2300	+1.588%	951,235	+20.591%
2026-04-16	57.3600	58.2700	56.8201	57.3200	+0.315%	725,025	+22.505%
2026-04-15	56.2000	57.6600	56.1100	57.1400	+1.673%	525,547	+22.891%
2026-04-14	55.0100	56.7200	54.5000	56.2000	+3.499%	594,634	+24.947%
2026-04-13	52.5900	54.4400	52.4800	54.3000	+2.880%	668,978	+29.319%
2026-04-10	53.8100	54.8951	52.5600	52.7800	-0.864%	1,214,955	+33.043%
2026-04-09	52.9600	54.3300	52.9500	53.2400	-0.075%	743,123	+31.893%
2026-04-08	54.6900	55.2700	52.3700	53.2800	+4.491%	621,780	+31.794%
2026-04-07	50.9100	51.4400	50.0400	50.9900	-0.020%	488,009	+37.713%
2026-04-06	50.8800	51.8600	50.3700	51.0000	+0.910%	591,235	+37.686%
2026-04-02	49.5700	51.8300	49.2400	50.5400	-1.057%	668,193	+38.939%
2026-04-01	52.5250	53.1350	50.8500	51.0800	-0.767%	861,793	+37.471%
2026-03-31	49.8100	51.5200	49.2150	51.4750	+5.807%	618,411	+36.416%
2026-03-30	51.1900	51.2250	48.3000	48.6500	-3.606%	759,273	+44.337%
2026-03-27	51.8500	52.3500	49.9250	50.4700	-4.177%	523,107	+39.132%
2026-03-26	53.3400	54.2500	52.5200	52.6700	-2.625%	578,090	+33.321%
2026-03-25	55.0600	55.8200	53.8141	54.0900	-0.807%	387,368	+29.821%
2026-03-24	53.6600	55.4650	53.4550	54.5300	-0.082%	618,618	+28.773%
2026-03-23	56.4200	57.1900	54.3700	54.5750	+1.027%	578,154	+28.667%
2026-03-20	55.8600	55.8600	53.3000	54.0200	-3.294%	1,667,968	+29.989%
2026-03-19	52.7100	56.6600	52.2500	55.8600	+3.521%	1,159,977	+25.707%
2026-03-18	52.7350	54.9000	52.2600	53.9600	+2.410%	1,678,189	+30.133%
2026-03-17	53.0500	53.5000	52.1550	52.6900	+0.573%	800,639	+33.270%
2026-03-16	53.0800	53.4400	52.2000	52.3900	+0.191%	844,510	+34.033%
2026-03-13	52.9400	53.4900	51.6600	52.2900	-0.248%	630,078	+34.290%
2026-03-12	52.9000	54.1800	52.1000	52.4200	-2.926%	748,092	+33.957%
2026-03-11	53.8400	54.6200	53.4700	54.0000	0.000%	636,314	+30.037%
2026-03-10	53.2600	55.5550	52.7450	54.0000	+1.389%	744,739	+30.037%
2026-03-09	50.9000	53.5650	49.8850	53.2600	+1.690%	1,028,315	+31.844%
2026-03-06	53.6000	54.7200	52.3200	52.3750	-5.477%	959,336	+34.072%
2026-03-05	55.4900	56.9000	54.5600	55.4100	-2.016%	623,000	+26.728%
2026-03-04	58.3900	58.5000	56.5200	56.5500	-1.567%	794,305	+24.173%
2026-03-03	58.0600	59.1700	56.9300	57.4500	-5.881%	1,005,316	+22.228%
2026-03-02	57.8950	62.0550	56.3050	61.0400	+1.160%	1,385,845	+15.039%
2026-02-27	61.0450	62.0000	56.0600	60.3400	-14.894%	4,384,949	+16.374%
2026-02-26	70.6200	72.3100	69.2500	70.9000	+0.868%	1,491,227	-0.959%
2026-02-25	72.4600	72.7300	69.0714	70.2900	-1.292%	691,250	-0.100%
2026-02-24	68.1100	71.4300	68.0600	71.2100	+6.078%	806,081	-1.390%
2026-02-23	67.6200	68.1150	65.9400	67.1300	-1.294%	687,335	+4.603%
2026-02-20	65.6900	68.5700	65.5900	68.0100	+2.688%	896,789	+3.250%
2026-02-19	65.3900	66.2900	64.0000	66.2300	+0.562%	495,889	+6.024%
2026-02-18	66.0100	66.5000	65.1000	65.8600	+0.106%	533,059	+6.620%
2026-02-17	65.3300	66.9600	64.0100	65.7900	-0.634%	368,319	+6.734%
2026-02-13	64.8800	67.2200	63.8600	66.2100	+0.440%	487,696	+6.056%
2026-02-12	67.0200	67.2550	63.7650	65.9200	-1.421%	817,027	+6.523%
2026-02-11	67.9900	68.0000	65.1900	66.8700	+0.921%	725,621	+5.010%
2026-02-10	65.7400	68.3000	65.4500	66.2600	+1.548%	634,310	+5.976%
2026-02-09	63.0000	65.3000	61.5100	65.2500	+2.530%	653,880	+7.617%
2026-02-06	61.1000	64.0900	60.8250	63.6400	+7.048%	705,644	+10.339%
2026-02-05	59.7400	60.6820	58.5800	59.4500	-2.140%	688,360	+18.116%
2026-02-04	60.2000	62.3100	59.2300	60.7500	+0.863%	801,384	+15.588%
2026-02-03	63.6000	64.8000	59.1100	60.2300	-4.214%	902,348	+16.586%
2026-02-02	63.1800	65.5700	62.5500	62.8800	-1.811%	844,585	+11.673%
2026-01-30	64.2400	65.4400	63.0801	64.0400	-2.822%	872,107	+9.650%
2026-01-29	66.3300	66.8300	63.8555	65.9000	-1.185%	548,511	+6.555%
2026-01-28	67.4400	69.0500	66.6600	66.6900	+0.512%	434,814	+5.293%
2026-01-27	67.9600	68.0600	66.2400	66.3500	-1.029%	466,594	+5.833%
2026-01-26	66.7800	68.7000	66.4900	67.0400	-0.223%	449,671	+4.743%
2026-01-23	68.8100	68.9554	66.7400	67.1900	-2.722%	545,392	+4.510%
2026-01-22	69.9500	71.4000	68.9100	69.0700	+0.729%	739,999	+1.665%
2026-01-21	67.1000	69.6000	65.9500	68.5700	+4.305%	961,245	+2.406%
2026-01-20	66.7500	67.6900	65.2400	65.7400	-4.350%	746,378	+6.815%
2026-01-16	66.6200	70.7700	66.0500	68.7300	+6.393%	1,516,624	+2.168%
2026-01-15	66.4400	66.8400	64.3200	64.6000	-0.309%	1,244,970	+8.700%
2026-01-14	65.5400	65.9850	64.0000	64.8000	-1.280%	1,072,008	+8.364%
2026-01-13	68.8700	69.0500	65.5100	65.6400	-4.273%	1,695,838	+6.977%
2026-01-12	68.1300	68.7500	66.7000	68.5700	-0.982%	1,678,520	+2.406%
2026-01-09	71.0000	71.5000	69.0400	69.2500	-2.162%	1,757,402	+1.401%
2026-01-08	70.0300	71.5300	68.4800	70.7800	+0.340%	1,209,328	-0.791%
2026-01-07	79.8100	79.8100	70.1850	70.5400	-12.525%	2,380,613	-0.454%
2026-01-06	79.1900	81.3500	77.1400	80.6400	+4.578%	1,024,886	-12.922%
2026-01-05	76.9600	77.8200	73.7800	77.1100	+2.594%	1,470,476	-8.935%
2026-01-02	72.8300	76.0000	72.8300	75.1600	+6.098%	938,723	-6.573%
2025-12-31	69.9800	71.3700	69.9800	70.8400	+1.534%	514,372	-0.875%
2025-12-30	71.3600	71.4150	69.6900	69.7700	-0.428%	483,214	+0.645%
2025-12-29	70.4000	71.4500	69.7900	70.0700	-1.863%	604,813	+0.214%
2025-12-26	72.1500	72.3400	71.1100	71.4000	-0.488%	426,676	-1.653%
2025-12-24	71.9800	72.4100	71.3900	71.7500	-0.320%	318,736	-2.132%
2025-12-23	72.7700	73.3300	71.5300	71.9800	-1.154%	651,906	-2.445%
2025-12-22	73.5000	74.5750	72.6050	72.8200	+0.414%	650,874	-3.570%
2025-12-19	70.5400	72.5700	70.4350	72.5200	+2.924%	1,006,835	-3.172%
2025-12-18	72.6700	73.1300	70.2700	70.4600	+0.686%	540,933	-0.341%
2025-12-17	72.8600	73.6782	69.6200	69.9800	-2.779%	566,792	+0.343%
2025-12-16	72.4300	73.3300	71.2000	71.9800	-2.466%	704,193	-2.445%
2025-12-15	75.9600	76.8900	73.4350	73.8000	-1.966%	557,715	-4.851%
2025-12-12	77.8200	79.5000	74.5200	75.2800	-4.877%	733,223	-6.722%
2025-12-11	78.2600	79.4000	74.8000	79.1400	+0.152%	759,713	-11.271%
2025-12-10	78.3600	79.9500	77.6300	79.0200	+0.984%	750,115	-11.136%
2025-12-09	76.1500	78.8000	76.0100	78.2500	+2.034%	771,914	-10.262%
2025-12-08	75.4500	78.2000	74.5000	76.6900	+3.495%	1,041,639	-8.437%
2025-12-05	72.4600	75.4000	71.6900	74.1000	+4.278%	1,038,138	-5.236%
2025-12-04	70.0000	71.4800	69.2900	71.0600	+1.355%	997,850	-1.182%
2025-12-03	71.6500	71.6500	68.7900	70.1100	-1.379%	1,606,096	+0.157%
2025-12-02	72.0000	73.4600	70.7000	71.0900	+0.240%	1,767,287	-1.224%
2025-12-01	72.5000	73.2900	69.8000	70.9200	-4.395%	1,299,819	-0.987%
2025-11-28	75.0100	75.2300	72.7700	74.1800	+0.392%	939,543	-5.338%
2025-11-26	79.9700	80.4300	73.6800	73.8900	-18.775%	4,416,183	-4.967%
2025-11-25	87.6200	91.1800	84.7000	90.9700	+1.563%	1,699,616	-22.810%
2025-11-24	86.1100	90.6700	85.4500	89.5700	+3.982%	1,139,475	-21.603%
2025-11-21	83.5100	87.2900	80.3100	86.1400	+3.385%	966,234	-18.482%
2025-11-20	90.6200	92.7900	83.1700	83.3200	-4.712%	1,083,995	-15.723%
2025-11-19	85.0000	89.1400	83.0900	87.4400	+5.235%	875,924	-19.694%
2025-11-18	82.0800	84.7000	81.5000	83.0900	-1.154%	577,815	-15.489%
2025-11-17	86.2200	88.7499	83.0600	84.0600	-4.303%	798,650	-16.464%
2025-11-14	85.8000	89.5250	85.5000	87.8400	-1.025%	706,567	-20.059%
2025-11-13	93.1700	94.5000	87.0900	88.7500	-7.078%	1,011,086	-20.879%
2025-11-12	94.6800	96.6900	93.0000	95.5100	+2.117%	880,535	-26.479%
2025-11-11	92.6500	95.7200	92.0400	93.5300	-0.943%	809,526	-24.922%
2025-11-10	92.3400	95.5800	91.7485	94.4200	+5.297%	871,321	-25.630%
2025-11-07	86.7300	89.8400	82.9150	89.6700	-1.048%	951,309	-21.691%
2025-11-06	87.0000	94.7867	86.5300	90.6200	+4.763%	1,478,586	-22.512%
2025-11-05	82.4700	87.0650	82.3800	86.5000	+5.526%	296,266	-18.821%
2025-11-04	81.8900	84.5600	81.2600	81.9700	-3.881%	424,814	-14.335%
2025-11-03	87.0000	87.7700	85.1300	85.2800	+0.059%	471,476	-17.659%
2025-10-31	85.7800	87.3800	84.3100	85.2300	+0.650%	321,670	-17.611%
2025-10-30	85.4900	86.5000	83.5700	84.6800	-1.535%	440,589	-17.076%
2025-10-29	87.1700	87.9700	84.8100	86.0000	-0.348%	354,959	-18.349%
2025-10-28	86.4100	87.4900	84.9900	86.3000	-0.277%	283,827	-18.633%
2025-10-27	87.3500	88.3400	86.4700	86.5400	+1.069%	452,668	-18.858%
2025-10-24	85.8800	86.5000	83.2200	85.6250	+2.606%	410,998	-17.991%
2025-10-23	80.4380	83.5850	78.3100	83.4500	+4.587%	295,527	-15.854%
2025-10-22	81.5000	81.8900	78.3050	79.7900	-4.075%	461,200	-11.994%
2025-10-21	84.0000	84.9800	82.8380	83.1800	-1.539%	213,359	-15.581%
2025-10-20	84.1600	86.0000	83.7300	84.4800	+2.177%	271,656	-16.880%
2025-10-17	83.0000	84.5000	81.6100	82.6800	-1.677%	373,665	-15.070%
2025-10-16	85.3200	88.4899	83.5000	84.0900	+0.985%	710,376	-16.494%
2025-10-15	83.1400	84.1750	81.5028	83.2700	+2.625%	377,428	-15.672%
2025-10-14	78.6350	82.3100	77.7700	81.1400	+0.235%	510,719	-13.458%
2025-10-13	76.2100	81.3900	76.1250	80.9500	+11.073%	939,738	-13.255%
2025-10-10	83.9500	84.6600	72.5800	72.8800	-13.526%	1,493,844	-3.650%
2025-10-09	84.9000	85.1000	82.9200	84.2800	-0.882%	262,105	-16.682%
2025-10-08	81.7500	85.2800	81.3300	85.0300	+4.229%	401,018	-17.417%
2025-10-07	85.9800	86.5999	80.6600	81.5800	-4.350%	503,941	-13.925%
2025-10-06	85.5900	87.1000	84.5000	85.2900	+1.343%	452,381	-17.669%
2025-10-03	87.0300	87.4900	84.0100	84.1600	-2.276%	463,164	-16.564%
2025-10-02	86.5000	86.9920	84.4900	86.1200	+1.222%	467,454	-18.463%
2025-10-01	81.1600	85.9700	81.1600	85.0800	+3.102%	590,938	-17.466%
2025-09-30	82.8300	84.0050	81.2200	82.5200	-0.374%	469,271	-14.905%
2025-09-29	84.0550	85.1500	82.2900	82.8300	-0.540%	434,043	-15.224%
2025-09-26	83.4200	84.0625	82.1000	83.2800	-0.144%	361,680	-15.682%
2025-09-25	82.9000	84.0550	81.9300	83.4000	-1.512%	357,388	-15.803%
2025-09-24	87.0000	87.0000	83.6300	84.6800	-2.700%	519,887	-17.076%
2025-09-23	88.9950	89.2400	85.6000	87.0300	-2.004%	708,458	-19.315%
2025-09-22	83.3500	89.2900	82.8400	88.8100	+7.090%	1,182,584	-20.932%
2025-09-19	82.6200	84.0600	81.8000	82.9300	+0.351%	1,647,736	-15.326%
2025-09-18	82.3000	83.1150	81.0000	82.6400	+3.715%	1,897,384	-15.029%
2025-09-17	79.0800	81.2000	78.6400	79.6800	+0.682%	794,270	-11.872%
2025-09-16	80.8000	81.1600	78.4200	79.1400	-2.018%	887,395	-11.271%
2025-09-15	80.5500	82.7350	80.0200	80.7700	+0.498%	487,600	-13.062%
2025-09-12	83.0800	83.1000	79.8700	80.3700	-3.332%	478,685	-12.629%
2025-09-11	83.9400	84.4900	82.4000	83.1400	-0.395%	549,322	-15.540%
2025-09-10	86.5000	86.7551	83.0000	83.4700	-1.382%	694,174	-15.874%
2025-09-09	83.1900	84.9600	82.9713	84.6400	+0.774%	460,797	-17.037%
2025-09-08	84.0800	85.0900	82.6700	83.9900	+1.394%	623,944	-16.395%
2025-09-05	82.5000	83.4199	81.4200	82.8350	+2.026%	790,194	-15.229%
2025-09-04	79.2800	81.2999	78.3600	81.1900	+2.358%	1,219,488	-13.512%
2025-09-03	80.7700	81.0000	78.3100	79.3200	-0.937%	911,330	-11.473%
2025-09-02	79.5300	80.5000	75.5700	80.0700	-2.922%	2,197,364	-12.302%
2025-08-29	83.5000	93.4400	80.8000	82.4800	+16.778%	7,163,471	-14.864%
2025-08-28	72.5000	73.6000	70.4700	70.6300	-1.807%	1,996,149	-0.580%
2025-08-27	70.1900	72.6750	70.0050	71.9300	+1.985%	610,453	-2.377%
2025-08-26	70.4600	72.0300	70.0800	70.5300	-0.170%	579,680	-0.440%
2025-08-25	71.5000	72.0000	70.5900	70.6500	-1.793%	806,673	-0.609%
2025-08-22	66.6200	72.0000	66.2700	71.9400	+8.967%	966,152	-2.391%
2025-08-21	64.3900	66.4200	64.2100	66.0200	+0.686%	498,457	+6.362%
2025-08-20	65.5900	66.1450	63.1765	65.5700	-1.011%	446,686	+7.092%
2025-08-19	68.9700	68.9700	65.7100	66.2400	-3.958%	450,259	+6.008%
2025-08-18	66.9300	69.1800	66.9000	68.9700	+2.956%	369,049	+1.812%
2025-08-15	68.4800	68.4800	66.1450	66.9900	-2.318%	426,529	+4.822%
2025-08-14	67.7600	68.7400	66.7201	68.5800	-0.953%	502,938	+2.391%
2025-08-13	69.7000	70.4200	68.4400	69.2400	+0.101%	829,093	+1.415%
2025-08-12	65.0000	69.2000	64.5000	69.1700	+7.474%	621,443	+1.518%
2025-08-11	65.4500	65.5500	64.2250	64.3600	-0.294%	508,227	+9.105%
2025-08-08	63.1300	64.6000	62.0100	64.5500	+2.648%	384,764	+8.784%
2025-08-07	63.8900	63.8900	61.7300	62.8850	+0.632%	484,831	+11.664%
2025-08-06	62.7900	62.9100	61.3100	62.4900	-1.435%	315,405	+12.370%
2025-08-05	64.5400	64.9500	62.5400	63.4000	-0.953%	345,055	+10.757%
2025-08-04	64.7900	65.4550	63.5600	64.0100	+0.424%	441,701	+9.702%
2025-08-01	64.0000	64.8340	61.6700	63.7400	-3.556%	528,620	+10.166%
2025-07-31	67.3100	68.9750	65.2401	66.0900	-2.248%	601,444	+6.249%
2025-07-30	69.3300	69.8416	66.8175	67.6100	-1.515%	545,007	+3.860%
2025-07-29	70.8000	71.9400	68.3550	68.6500	-1.915%	503,560	+2.287%
2025-07-28	68.1300	70.0600	67.8000	69.9900	+3.966%	572,829	+0.329%
2025-07-25	67.6000	68.0000	66.6000	67.3200	-0.627%	372,574	+4.308%
2025-07-24	68.1100	68.2950	66.7400	67.7450	-0.331%	296,540	+3.653%
2025-07-23	68.2400	68.2900	66.2900	67.9700	-0.220%	733,429	+3.310%
2025-07-22	69.8900	70.7800	67.8418	68.1200	-2.337%	560,481	+3.083%
2025-07-21	69.3500	70.7700	69.1301	69.7500	+0.533%	478,928	+0.674%
2025-07-18	71.1400	71.1400	69.3400	69.3800	-1.561%	590,380	+1.211%
2025-07-17	68.1800	71.4400	67.5001	70.4800	+4.045%	755,441	-0.369%
2025-07-16	66.4700	68.4600	65.9750	67.7400	+1.742%	577,692	+3.661%
2025-07-15	67.4600	68.3000	66.5100	66.5800	+0.513%	703,814	+5.467%
2025-07-14	65.9100	67.2200	63.3900	66.2400	-0.957%	790,235	+6.008%
2025-07-11	66.4800	68.1600	65.9000	66.8800	-0.860%	497,986	+4.994%
2025-07-10	68.0900	68.6200	66.7800	67.4600	-0.823%	591,716	+4.091%
2025-07-09	67.1100	68.3699	66.4400	68.0200	+1.811%	506,186	+3.234%
2025-07-08	66.5100	67.9400	66.1000	66.8100	+1.891%	563,869	+5.104%
2025-07-07	66.4000	66.7900	65.0000	65.5700	-2.600%	569,867	+7.092%
2025-07-03	66.5900	68.1500	65.5500	67.3200	+1.723%	512,300	+4.308%
2025-07-02	64.2500	66.2400	63.9001	66.1800	+2.700%	648,084	+6.105%
2025-07-01	65.0000	65.4600	62.7700	64.4400	-2.460%	1,006,634	+8.970%
2025-06-30	67.2300	67.3510	65.1910	66.0650	-1.484%	969,697	+6.289%
2025-06-27	68.8100	71.0500	65.5797	67.0600	-3.232%	2,745,779	+4.712%
2025-06-26	65.8000	69.4500	64.7600	69.3000	+6.796%	2,146,743	+1.328%
2025-06-25	62.5800	65.3000	62.0100	64.8900	+4.342%	2,329,482	+8.214%
2025-06-24	53.0000	62.2600	52.4950	62.1900	+20.605%	4,799,176	+12.912%
2025-06-23	51.3300	52.2100	50.3911	51.5650	-0.223%	493,647	+36.178%
2025-06-20	53.5400	53.9900	51.5500	51.6800	-2.251%	861,324	+35.875%
2025-06-18	52.4300	53.1800	52.0532	52.8700	+0.916%	804,033	+32.816%
2025-06-17	51.8500	52.7828	51.5500	52.3900	0.000%	788,490	+34.033%
2025-06-16	51.6100	52.8200	51.3950	52.3900	+3.272%	700,227	+34.033%
2025-06-13	52.2800	52.5700	50.5937	50.7300	-4.607%	750,228	+38.419%
2025-06-12	53.7300	54.4100	53.0900	53.1800	-1.682%	498,743	+32.042%
2025-06-11	55.5000	55.8300	53.6800	54.0900	-1.475%	753,101	+29.821%
2025-06-10	54.9700	55.5000	54.1175	54.9000	+0.975%	785,916	+27.905%
2025-06-09	53.4000	55.3310	53.3900	54.3700	+1.455%	910,994	+29.152%
2025-06-06	52.6900	54.1500	52.3191	53.5900	+3.636%	984,541	+31.032%
2025-06-05	53.7500	54.0729	51.4600	51.7100	-3.418%	1,250,888	+35.796%
2025-06-04	54.5000	55.4900	52.5000	53.5400	-0.613%	1,087,705	+31.154%
2025-06-03	53.1400	54.7600	52.7800	53.8700	+1.336%	1,281,101	+30.351%
2025-06-02	52.6000	53.3550	51.4850	53.1600	+0.988%	1,669,830	+32.092%
2025-05-30	59.1000	59.5618	50.5000	52.6400	-15.097%	4,460,173	+33.397%
2025-05-29	63.6350	63.6350	61.2000	62.0000	-0.641%	1,588,325	+13.258%
2025-05-28	63.0000	63.6200	61.9200	62.4000	-0.128%	659,332	+12.532%
2025-05-27	63.6200	63.7300	62.0200	62.4800	+0.596%	830,192	+12.388%
2025-05-23	60.8800	62.5600	60.8800	62.1100	-1.631%	479,086	+13.057%
2025-05-22	63.4300	64.6100	62.6100	63.1400	-0.708%	684,426	+11.213%
2025-05-21	63.2000	66.3050	62.9200	63.5900	-1.058%	1,077,601	+10.426%
2025-05-20	62.7500	64.5692	62.5190	64.2700	+1.500%	532,821	+9.258%
2025-05-19	61.3550	63.3200	61.0101	63.3200	-0.299%	460,371	+10.897%
2025-05-16	62.8300	63.7300	62.3550	63.5100	+1.421%	653,458	+10.565%
2025-05-15	60.3600	62.6800	60.0000	62.6200	+2.320%	640,680	+12.137%
2025-05-14	60.8800	61.2500	60.0250	61.2000	+0.890%	689,548	+14.739%
2025-05-13	59.2700	60.7550	59.0000	60.6600	+3.604%	527,801	+15.760%
2025-05-12	57.8800	59.6450	57.1700	58.5500	+8.728%	786,368	+19.932%
2025-05-09	53.7700	54.9900	53.3700	53.8500	+1.911%	569,334	+30.399%
2025-05-08	52.2350	53.6600	51.7600	52.8400	+3.527%	664,990	+32.892%
2025-05-07	50.1800	51.2500	49.1750	51.0400	+2.469%	431,157	+37.578%
2025-05-06	48.8100	50.2499	48.5500	49.8100	-0.658%	558,189	+40.976%
2025-05-05	49.8800	50.8189	49.6000	50.1400	-0.575%	331,608	+40.048%
2025-05-02	49.4800	50.6350	49.3000	50.4300	+4.713%	539,785	+39.243%
2025-05-01	48.9500	49.2400	48.0900	48.1600	+0.354%	432,594	+45.806%
2025-04-30	45.7800	48.1300	45.2000	47.9900	+1.803%	485,551	+46.322%
2025-04-29	46.7900	47.8100	46.7500	47.1400	-0.317%	401,822	+48.961%
2025-04-28	47.2800	48.2800	46.3600	47.2900	-0.589%	354,179	+48.488%
2025-04-25	46.2800	47.7900	46.2150	47.5700	+1.950%	362,206	+47.614%
2025-04-24	43.8200	46.7100	43.7050	46.6600	+8.461%	609,436	+50.493%
2025-04-23	43.9000	45.3205	42.9700	43.0200	+5.055%	906,244	+63.226%
2025-04-22	42.3800	42.9975	40.8100	40.9500	-1.230%	1,880,673	+71.477%
2025-04-21	42.2250	42.3850	41.0100	41.4600	-3.827%	1,109,849	+69.368%
2025-04-17	43.1700	43.5000	42.0000	43.1100	-1.124%	446,400	+62.886%
2025-04-16	42.9000	43.9350	41.8700	43.6000	-3.390%	627,919	+61.055%
2025-04-15	44.8000	45.9800	44.6500	45.1300	+0.737%	448,352	+55.595%
2025-04-14	45.8100	46.9535	43.8300	44.8000	+1.749%	574,698	+56.741%
2025-04-11	43.6200	44.3800	42.5000	44.0300	+0.940%	639,955	+59.482%

document.getElementById("W422YQ").onerror = function(){this.style.display='none';}; .dark-mode .S4p0C7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4p0C7{ color: #333333; background-color: white; border: 2px solid #333333; }AMBAAmbarella, Inc.stock NASDAQ

AMBA
Ambarella, Inc.
stock NASDAQ