Ambarella Inc. (AMBA)
NASDAQ: AMBA
· Real-Time Price · USD
68.99
2.00 (2.99%)
At close: Aug 18, 2025, 3:59 PM
68.77
-0.32%
After-hours: Aug 18, 2025, 07:53 PM EDT
AMBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 66.93 | 69.18 | 66.90 | 68.97 | n/a | 2.96% | 368,922 |
| Aug 15, 2025 | 68.48 | 68.48 | 66.15 | 66.99 | 66.99 | -2.32% | 426,529 |
| Aug 14, 2025 | 67.76 | 68.74 | 66.72 | 68.58 | 68.58 | -0.95% | 502,938 |
| Aug 13, 2025 | 69.70 | 70.42 | 68.44 | 69.24 | 69.24 | 0.10% | 829,093 |
| Aug 12, 2025 | 65.00 | 69.20 | 64.50 | 69.17 | 69.17 | 7.47% | 621,443 |
| Aug 11, 2025 | 65.45 | 65.55 | 64.22 | 64.36 | 64.36 | -0.29% | 508,227 |
| Aug 8, 2025 | 63.13 | 64.60 | 62.01 | 64.55 | 64.55 | 2.64% | 384,764 |
| Aug 7, 2025 | 63.89 | 63.89 | 61.73 | 62.89 | 62.89 | 0.64% | 484,831 |
| Aug 6, 2025 | 62.79 | 62.91 | 61.31 | 62.49 | 62.49 | -1.44% | 315,405 |
| Aug 5, 2025 | 64.54 | 64.95 | 62.54 | 63.40 | 63.40 | -0.95% | 345,055 |
| Aug 4, 2025 | 64.79 | 65.46 | 63.56 | 64.01 | 64.01 | 0.42% | 441,701 |
| Aug 1, 2025 | 64.00 | 64.83 | 61.67 | 63.74 | 63.74 | -3.56% | 528,620 |
| Jul 31, 2025 | 67.31 | 68.97 | 65.24 | 66.09 | 66.09 | -2.25% | 601,444 |
| Jul 30, 2025 | 69.33 | 69.84 | 66.82 | 67.61 | 67.61 | -1.51% | 545,007 |
| Jul 29, 2025 | 70.80 | 71.94 | 68.36 | 68.65 | 68.65 | -1.91% | 503,600 |
| Jul 28, 2025 | 68.13 | 70.06 | 67.80 | 69.99 | 69.99 | 3.97% | 572,829 |
| Jul 25, 2025 | 67.60 | 68.00 | 66.60 | 67.32 | 67.32 | -0.63% | 372,574 |
| Jul 24, 2025 | 68.11 | 68.30 | 66.74 | 67.75 | 67.75 | -0.32% | 296,540 |
| Jul 23, 2025 | 68.24 | 68.29 | 66.29 | 67.97 | 67.97 | -0.22% | 733,429 |
| Jul 22, 2025 | 69.89 | 70.78 | 67.84 | 68.12 | 68.12 | -2.34% | 560,481 |