Ambarella, Inc. (AMBA)
NASDAQ: AMBA · Real-Time Price · USD
52.38
-3.03 (-5.48%)
At close: Mar 6, 2026, 4:00 PM EST
52.30
-0.08 (-0.14%)
After-hours: Mar 6, 2026, 7:58 PM EST
Ambarella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.60 | 54.72 | 52.32 | 52.38 | 52.38 | -5.48% | 958,076 |
| Mar 5, 2026 | 55.49 | 56.90 | 54.56 | 55.41 | 55.41 | -2.02% | 620,723 |
| Mar 4, 2026 | 58.39 | 58.50 | 56.52 | 56.55 | 56.55 | -1.57% | 788,965 |
| Mar 3, 2026 | 58.06 | 59.17 | 56.93 | 57.45 | 57.45 | -5.88% | 1,004,998 |
| Mar 2, 2026 | 57.90 | 62.06 | 56.31 | 61.04 | 61.04 | 1.16% | 1,379,010 |
| Feb 27, 2026 | 61.05 | 62.00 | 56.06 | 60.34 | 60.34 | -14.89% | 4,347,003 |
| Feb 26, 2026 | 70.62 | 72.31 | 69.25 | 70.90 | 70.90 | 0.87% | 1,370,956 |
| Feb 25, 2026 | 72.46 | 72.73 | 69.07 | 70.29 | 70.29 | -1.29% | 683,668 |
| Feb 24, 2026 | 68.11 | 71.43 | 68.06 | 71.21 | 71.21 | 6.08% | 795,171 |
| Feb 23, 2026 | 67.62 | 68.12 | 65.94 | 67.13 | 67.13 | -1.29% | 684,871 |
| Feb 20, 2026 | 65.69 | 68.57 | 65.59 | 68.01 | 68.01 | 2.69% | 893,304 |
| Feb 19, 2026 | 65.39 | 66.29 | 64.00 | 66.23 | 66.23 | 0.56% | 485,487 |
| Feb 18, 2026 | 66.01 | 66.50 | 65.10 | 65.86 | 65.86 | 0.11% | 532,734 |
| Feb 17, 2026 | 65.33 | 66.96 | 64.01 | 65.79 | 65.79 | -0.63% | 367,835 |
| Feb 13, 2026 | 64.88 | 67.22 | 63.86 | 66.21 | 66.21 | 0.44% | 457,314 |
| Feb 12, 2026 | 67.02 | 67.26 | 63.77 | 65.92 | 65.92 | -1.42% | 786,773 |
| Feb 11, 2026 | 67.99 | 68.00 | 65.19 | 66.87 | 66.87 | 0.92% | 724,930 |
| Feb 10, 2026 | 65.74 | 68.30 | 65.45 | 66.26 | 66.26 | 1.55% | 634,242 |
| Feb 9, 2026 | 63.00 | 65.30 | 61.51 | 65.25 | 65.25 | 2.53% | 653,712 |
| Feb 6, 2026 | 61.10 | 64.09 | 60.83 | 63.64 | 63.64 | 7.05% | 705,005 |
| Feb 5, 2026 | 59.74 | 60.68 | 58.58 | 59.45 | 59.45 | -2.14% | 687,042 |
| Feb 4, 2026 | 60.20 | 62.31 | 59.23 | 60.75 | 60.75 | 0.86% | 800,666 |
| Feb 3, 2026 | 63.60 | 64.80 | 59.11 | 60.23 | 60.23 | -4.21% | 899,136 |
| Feb 2, 2026 | 63.18 | 65.57 | 62.55 | 62.88 | 62.88 | -1.81% | 842,540 |
| Jan 30, 2026 | 64.24 | 65.44 | 63.08 | 64.04 | 64.04 | -2.82% | 870,466 |
| Jan 29, 2026 | 66.33 | 66.83 | 63.86 | 65.90 | 65.90 | -1.18% | 547,779 |
| Jan 28, 2026 | 67.44 | 69.05 | 66.66 | 66.69 | 66.69 | 0.51% | 433,627 |
| Jan 27, 2026 | 67.96 | 68.06 | 66.24 | 66.35 | 66.35 | -1.03% | 465,382 |
| Jan 26, 2026 | 66.78 | 68.70 | 66.49 | 67.04 | 67.04 | -0.22% | 448,166 |
| Jan 23, 2026 | 68.81 | 68.96 | 66.74 | 67.19 | 67.19 | -2.72% | 452,322 |
| Jan 22, 2026 | 69.95 | 71.40 | 68.91 | 69.07 | 69.07 | 0.73% | 738,552 |
| Jan 21, 2026 | 67.10 | 69.60 | 65.95 | 68.57 | 68.57 | 4.30% | 960,341 |
| Jan 20, 2026 | 66.75 | 67.69 | 65.24 | 65.74 | 65.74 | -4.35% | 744,284 |
| Jan 16, 2026 | 66.62 | 70.77 | 66.05 | 68.73 | 68.73 | 6.39% | 1,490,285 |
| Jan 15, 2026 | 66.44 | 66.84 | 64.32 | 64.60 | 64.60 | -0.31% | 1,232,346 |
| Jan 14, 2026 | 65.54 | 65.99 | 64.00 | 64.80 | 64.80 | -1.28% | 1,070,172 |
| Jan 13, 2026 | 68.87 | 69.05 | 65.51 | 65.64 | 65.64 | -4.27% | 1,683,812 |
| Jan 12, 2026 | 68.13 | 68.75 | 66.70 | 68.57 | 68.57 | -0.98% | 1,677,259 |
| Jan 9, 2026 | 71.00 | 71.50 | 69.04 | 69.25 | 69.25 | -2.16% | 1,781,225 |
| Jan 8, 2026 | 70.03 | 71.53 | 68.48 | 70.78 | 70.78 | 0.34% | 1,204,392 |
| Jan 7, 2026 | 79.81 | 79.81 | 70.19 | 70.54 | 70.54 | -12.52% | 2,368,480 |
| Jan 6, 2026 | 79.19 | 81.35 | 77.14 | 80.64 | 80.64 | 4.58% | 1,010,314 |
| Jan 5, 2026 | 76.96 | 77.82 | 73.78 | 77.11 | 77.11 | 2.59% | 1,454,173 |
| Jan 2, 2026 | 72.83 | 76.00 | 72.83 | 75.16 | 75.16 | 6.10% | 937,420 |
| Dec 31, 2025 | 69.98 | 71.37 | 69.98 | 70.84 | 70.84 | 1.53% | 505,028 |
| Dec 30, 2025 | 71.36 | 71.42 | 69.69 | 69.77 | 69.77 | -0.43% | 483,214 |
| Dec 29, 2025 | 70.40 | 71.45 | 69.79 | 70.07 | 70.07 | -1.86% | 604,743 |
| Dec 26, 2025 | 72.15 | 72.34 | 71.11 | 71.40 | 71.40 | -0.49% | 399,699 |
| Dec 24, 2025 | 71.98 | 72.41 | 71.39 | 71.75 | 71.75 | -0.32% | 318,516 |
| Dec 23, 2025 | 72.77 | 73.33 | 71.53 | 71.98 | 71.98 | -1.15% | 651,098 |
| Dec 22, 2025 | 73.50 | 74.58 | 72.61 | 72.82 | 72.82 | 0.41% | 646,804 |
| Dec 19, 2025 | 70.54 | 72.57 | 70.44 | 72.52 | 72.52 | 2.92% | 1,005,449 |
| Dec 18, 2025 | 72.67 | 73.13 | 70.27 | 70.46 | 70.46 | 0.69% | 540,611 |
| Dec 17, 2025 | 72.86 | 73.68 | 69.62 | 69.98 | 69.98 | -2.78% | 566,265 |
| Dec 16, 2025 | 72.43 | 73.33 | 71.20 | 71.98 | 71.98 | -2.47% | 703,086 |
| Dec 15, 2025 | 75.96 | 76.89 | 73.44 | 73.80 | 73.80 | -1.97% | 551,465 |
| Dec 12, 2025 | 77.82 | 79.50 | 74.52 | 75.28 | 75.28 | -4.88% | 733,055 |
| Dec 11, 2025 | 78.26 | 79.40 | 74.80 | 79.14 | 79.14 | 0.15% | 632,864 |
| Dec 10, 2025 | 78.36 | 79.95 | 77.63 | 79.02 | 79.02 | 0.98% | 748,082 |
| Dec 9, 2025 | 76.15 | 78.80 | 76.01 | 78.25 | 78.25 | 2.03% | 704,112 |
| Dec 8, 2025 | 75.45 | 78.20 | 74.50 | 76.69 | 76.69 | 3.50% | 1,035,643 |
| Dec 5, 2025 | 72.46 | 75.40 | 71.69 | 74.10 | 74.10 | 4.28% | 1,038,138 |
| Dec 4, 2025 | 70.00 | 71.48 | 69.29 | 71.06 | 71.06 | 1.36% | 997,850 |
| Dec 3, 2025 | 71.65 | 71.65 | 68.79 | 70.11 | 70.11 | -1.38% | 1,606,096 |
| Dec 2, 2025 | 72.00 | 73.46 | 70.70 | 71.09 | 71.09 | 0.24% | 1,767,287 |
| Dec 1, 2025 | 72.50 | 73.29 | 69.80 | 70.92 | 70.92 | -4.39% | 1,299,819 |
| Nov 28, 2025 | 75.01 | 75.23 | 72.77 | 74.18 | 74.18 | 0.39% | 939,543 |
| Nov 26, 2025 | 79.97 | 80.43 | 73.68 | 73.89 | 73.89 | -18.78% | 4,416,183 |
| Nov 25, 2025 | 87.62 | 91.18 | 84.70 | 90.97 | 90.97 | 1.56% | 1,699,616 |
| Nov 24, 2025 | 86.11 | 90.67 | 85.45 | 89.57 | 89.57 | 3.98% | 1,139,475 |
| Nov 21, 2025 | 83.51 | 87.29 | 80.31 | 86.14 | 86.14 | 3.38% | 966,234 |
| Nov 20, 2025 | 90.62 | 92.79 | 83.17 | 83.32 | 83.32 | -4.71% | 1,083,995 |
| Nov 19, 2025 | 85.00 | 89.14 | 83.09 | 87.44 | 87.44 | 5.24% | 875,924 |
| Nov 18, 2025 | 82.08 | 84.70 | 81.50 | 83.09 | 83.09 | -1.15% | 577,815 |
| Nov 17, 2025 | 86.22 | 88.75 | 83.06 | 84.06 | 84.06 | -4.30% | 798,650 |
| Nov 14, 2025 | 85.80 | 89.53 | 85.50 | 87.84 | 87.84 | -1.03% | 706,567 |
| Nov 13, 2025 | 93.17 | 94.50 | 87.09 | 88.75 | 88.75 | -7.08% | 1,011,086 |
| Nov 12, 2025 | 94.68 | 96.69 | 93.00 | 95.51 | 95.51 | 2.12% | 880,535 |
| Nov 11, 2025 | 92.65 | 95.72 | 92.04 | 93.53 | 93.53 | -0.94% | 809,526 |
| Nov 10, 2025 | 92.34 | 95.58 | 91.75 | 94.42 | 94.42 | 5.30% | 871,321 |
| Nov 7, 2025 | 86.73 | 89.84 | 82.92 | 89.67 | 89.67 | -1.05% | 951,309 |
| Nov 6, 2025 | 87.00 | 94.79 | 86.53 | 90.62 | 90.62 | 4.76% | 1,478,586 |
| Nov 5, 2025 | 82.47 | 87.07 | 82.38 | 86.50 | 86.50 | 5.53% | 296,266 |
| Nov 4, 2025 | 81.89 | 84.56 | 81.26 | 81.97 | 81.97 | -3.88% | 424,814 |
| Nov 3, 2025 | 87.00 | 87.77 | 85.13 | 85.28 | 85.28 | 0.06% | 471,476 |
| Oct 31, 2025 | 85.78 | 87.38 | 84.31 | 85.23 | 85.23 | 0.65% | 321,670 |
| Oct 30, 2025 | 85.49 | 86.50 | 83.57 | 84.68 | 84.68 | -1.53% | 440,589 |
| Oct 29, 2025 | 87.17 | 87.97 | 84.81 | 86.00 | 86.00 | -0.35% | 354,959 |
| Oct 28, 2025 | 86.41 | 87.49 | 84.99 | 86.30 | 86.30 | -0.28% | 283,827 |
| Oct 27, 2025 | 87.35 | 88.34 | 86.47 | 86.54 | 86.54 | 1.07% | 452,668 |
| Oct 24, 2025 | 85.88 | 86.50 | 83.22 | 85.63 | 85.63 | 2.61% | 410,998 |
| Oct 23, 2025 | 80.44 | 83.59 | 78.31 | 83.45 | 83.45 | 4.59% | 295,527 |
| Oct 22, 2025 | 81.50 | 81.89 | 78.31 | 79.79 | 79.79 | -4.08% | 461,200 |
| Oct 21, 2025 | 84.00 | 84.98 | 82.84 | 83.18 | 83.18 | -1.54% | 213,359 |
| Oct 20, 2025 | 84.16 | 86.00 | 83.73 | 84.48 | 84.48 | 2.18% | 271,656 |
| Oct 17, 2025 | 83.00 | 84.50 | 81.61 | 82.68 | 82.68 | -1.68% | 373,665 |
| Oct 16, 2025 | 85.32 | 88.49 | 83.50 | 84.09 | 84.09 | 0.98% | 710,376 |
| Oct 15, 2025 | 83.14 | 84.18 | 81.50 | 83.27 | 83.27 | 2.63% | 377,428 |
| Oct 14, 2025 | 78.64 | 82.31 | 77.77 | 81.14 | 81.14 | 0.23% | 510,719 |
| Oct 13, 2025 | 76.21 | 81.39 | 76.13 | 80.95 | 80.95 | 11.07% | 939,738 |