5 DAY PERFORMANCE
-5.47%
1 MONTH PERFORMANCE
+12.52%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
+23.89%
YEAR-TO-DATE PERFORMANCE
+15.80%
1 YEAR PERFORMANCE
+19.61%
Ambarella Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $82.14 | $82.14 (-0.01%) | $82.84 | $81.58 | 47.57 K | |
| 08/13/2026 | $82.57 | $81.96 (-0.74%) | $84.31 | $81.12 | 551.76 K | $3.57 B |
| 08/12/2026 | $85.26 | $83.53 (-2.03%) | $85.26 | $82.09 | 776.80 K | $3.64 B |
| 08/11/2026 | $83.70 | $82.89 (-0.97%) | $85.27 | $82.17 | 852.24 K | $3.61 B |
| 08/10/2026 | $86.69 | $82.04 (-5.36%) | $87.17 | $81.96 | 898.90 K | $3.58 B |
| 08/07/2026 | $86.22 | $86.78 (0.65%) | $89.44 | $85.54 | 1.32 M | $3.78 B |
| 08/06/2026 | $80.93 | $83.79 (3.53%) | $86.19 | $80.26 | 1.21 M | $3.65 B |
| 08/05/2026 | $81.58 | $81.85 (0.33%) | $83.48 | $79.36 | 1.41 M | $3.57 B |
| 08/04/2026 | $82.38 | $82.23 (-0.18%) | $84.50 | $81.08 | 1.74 M | $3.59 B |
| 08/03/2026 | $84.00 | $82.68 (-1.57%) | $85.62 | $81.82 | 2.95 M | $3.61 B |
| 07/31/2026 | $76.74 | $86.00 (12.07%) | $91.34 | $74.07 | 9.21 M | $3.75 B |
| 07/30/2026 | $71.07 | $74.09 (4.25%) | $74.79 | $68.72 | 1.52 M | $3.23 B |
| 07/29/2026 | $67.82 | $69.19 (2.02%) | $75.62 | $65.66 | 2.75 M | $3.02 B |
| 07/28/2026 | $65.69 | $68.97 (4.99%) | $69.86 | $64.36 | 2.27 M | $3.01 B |
| 07/27/2026 | $68.52 | $68.23 (-0.42%) | $69.80 | $63.15 | 1.88 M | $2.98 B |
| 07/24/2026 | $68.44 | $68.06 (-0.56%) | $69.33 | $66.60 | 1.42 M | $2.97 B |
| 07/23/2026 | $67.34 | $70.51 (4.71%) | $70.67 | $66.16 | 1.54 M | $3.07 B |
| 07/22/2026 | $70.89 | $69.01 (-2.65%) | $72.17 | $67.32 | 1.50 M | $3.01 B |
| 07/21/2026 | $69.25 | $71.30 (2.96%) | $71.33 | $67.34 | 1.97 M | $3.11 B |
| 07/20/2026 | $63.00 | $65.70 (4.29%) | $65.82 | $62.45 | 1.62 M | $2.86 B |
| 07/17/2026 | $60.51 | $61.84 (2.2%) | $64.29 | $59.35 | 1.82 M | $2.70 B |
| 07/16/2026 | $66.59 | $63.29 (-4.96%) | $67.22 | $61.80 | 1.88 M | $2.76 B |
| 07/15/2026 | $74.24 | $68.88 (-7.22%) | $74.90 | $65.64 | 1.37 M | $3.00 B |
| 07/14/2026 | $74.64 | $72.90 (-2.33%) | $74.66 | $70.28 | 1.08 M | $3.18 B |
| 07/13/2026 | $75.00 | $72.00 (-4%) | $75.51 | $71.66 | 1.32 M | $3.14 B |
| 07/10/2026 | $78.26 | $77.30 (-1.23%) | $79.27 | $75.85 | 853.04 K | $3.37 B |
| 07/09/2026 | $77.38 | $78.38 (1.29%) | $80.13 | $74.87 | 1.36 M | $3.42 B |
| 07/08/2026 | $71.59 | $74.74 (4.4%) | $76.69 | $71.45 | 1.75 M | $3.26 B |
| 07/07/2026 | $75.21 | $71.82 (-4.51%) | $76.00 | $70.75 | 1.62 M | $3.13 B |
| 07/06/2026 | $83.14 | $79.73 (-4.1%) | $88.44 | $78.94 | 1.89 M | $3.48 B |
| 07/02/2026 | $88.10 | $78.36 (-11.06%) | $91.29 | $76.86 | 2.31 M | $3.42 B |
| 07/01/2026 | $83.63 | $88.34 (5.63%) | $94.00 | $81.43 | 4.05 M | $3.85 B |
| 06/30/2026 | $67.89 | $85.80 (26.38%) | $88.58 | $67.50 | 7.01 M | $3.74 B |
| 06/29/2026 | $63.16 | $67.01 (6.1%) | $67.42 | $60.34 | 1.74 M | $2.92 B |
| 06/26/2026 | $62.01 | $62.13 (0.19%) | $63.18 | $61.12 | 1.99 M | $2.71 B |
| 06/25/2026 | $65.67 | $64.11 (-2.38%) | $65.86 | $61.00 | 987.65 K | $2.80 B |
| 06/24/2026 | $65.56 | $62.99 (-3.92%) | $65.69 | $61.81 | 1.07 M | $2.75 B |
| 06/23/2026 | $66.39 | $65.51 (-1.33%) | $68.80 | $65.28 | 1.03 M | $2.86 B |
| 06/22/2026 | $71.07 | $70.71 (-0.51%) | $71.63 | $69.28 | 881.24 K | $3.08 B |
| 06/18/2026 | $68.03 | $69.97 (2.85%) | $70.14 | $66.18 | 2.10 M | $3.05 B |
| 06/17/2026 | $68.15 | $65.88 (-3.33%) | $69.00 | $65.64 | 895.24 K | $2.87 B |
| 06/16/2026 | $69.66 | $67.12 (-3.65%) | $71.10 | $67.08 | 902.00 K | $2.93 B |
| 06/15/2026 | $70.60 | $70.14 (-0.65%) | $71.25 | $69.56 | 1.06 M | $3.06 B |
| 06/12/2026 | $66.04 | $67.78 (2.63%) | $68.32 | $64.33 | 880.49 K | $2.96 B |
| 06/11/2026 | $63.97 | $65.80 (2.86%) | $65.94 | $62.60 | 959.14 K | $2.87 B |
| 06/10/2026 | $65.70 | $62.63 (-4.67%) | $67.43 | $62.10 | 1.20 M | $2.73 B |
| 06/09/2026 | $70.15 | $65.75 (-6.27%) | $70.15 | $61.80 | 1.61 M | $2.87 B |
| 06/08/2026 | $66.01 | $68.72 (4.11%) | $69.50 | $64.67 | 1.79 M | $3.00 B |
| 06/05/2026 | $69.89 | $63.52 (-9.11%) | $70.26 | $63.25 | 2.12 M | $2.77 B |
| 06/04/2026 | $71.05 | $72.05 (1.41%) | $73.29 | $68.57 | 1.70 M | $3.14 B |
| 06/03/2026 | $78.32 | $73.80 (-5.77%) | $79.75 | $72.08 | 2.20 M | $3.22 B |
| 06/02/2026 | $78.69 | $78.38 (-0.39%) | $81.53 | $76.00 | 1.86 M | $3.42 B |
| 06/01/2026 | $72.97 | $75.67 (3.7%) | $77.99 | $72.25 | 2.90 M | $3.30 B |
| 05/29/2026 | $82.52 | $72.18 (-12.53%) | $85.90 | $71.05 | 7.41 M | $3.15 B |
| 05/28/2026 | $90.75 | $91.84 (1.2%) | $94.23 | $88.00 | 2.84 M | $4.00 B |
| 05/27/2026 | $94.81 | $90.58 (-4.46%) | $95.00 | $88.23 | 2.14 M | $3.95 B |
| 05/26/2026 | $92.59 | $93.57 (1.06%) | $96.36 | $89.45 | 1.96 M | $4.08 B |
| 05/22/2026 | $84.57 | $87.55 (3.52%) | $89.40 | $84.14 | 1.03 M | $3.82 B |
| 05/21/2026 | $83.38 | $83.64 (0.31%) | $84.96 | $81.81 | 649.33 K | $3.65 B |
| 05/20/2026 | $77.86 | $83.00 (6.6%) | $83.61 | $77.86 | 990.00 K | $3.62 B |
| 05/19/2026 | $76.45 | $76.69 (0.31%) | $78.40 | $74.33 | 511.60 K | $3.34 B |
| 05/18/2026 | $81.96 | $78.88 (-3.76%) | $82.50 | $77.90 | 876.93 K | $3.44 B |
| 05/15/2026 | $78.50 | $81.16 (3.39%) | $82.43 | $78.00 | 831.33 K | $3.54 B |
| 05/14/2026 | $81.85 | $81.04 (-0.99%) | $82.86 | $79.50 | 764.53 K | $3.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
