Ambarella Inc. (AMBA)
81.25
-1.69 (-2.04%)
At close: Feb 20, 2025, 3:59 PM
81.27
0.02%
After-hours: Feb 20, 2025, 04:00 PM EST
AMBA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 82.14 | 83.16 | 80.56 | 82.94 | 0.77 | 0.94% | 666,262 |
| Feb 18, 2025 | 77.99 | 82.35 | 77.55 | 82.17 | 4.36 | 5.60% | 1,106,500 |
| Feb 14, 2025 | 76.38 | 77.88 | 75.77 | 77.81 | 1.46 | 1.91% | 387,800 |
| Feb 13, 2025 | 74.92 | 76.61 | 74.60 | 76.35 | 1.97 | 2.65% | 343,262 |
| Feb 12, 2025 | 70.98 | 74.44 | 70.98 | 74.38 | 1.09 | 1.49% | 449,238 |
| Feb 11, 2025 | 75.49 | 77.17 | 73.21 | 73.29 | -3.51 | -4.57% | 660,104 |
| Feb 10, 2025 | 76.14 | 77.94 | 75.79 | 76.80 | 1.08 | 1.43% | 486,750 |
| Feb 7, 2025 | 79.00 | 79.03 | 74.98 | 75.72 | -2.92 | -3.71% | 435,516 |
| Feb 6, 2025 | 78.13 | 79.22 | 77.81 | 78.64 | -0.12 | -0.15% | 389,575 |
| Feb 5, 2025 | 76.68 | 79.65 | 75.58 | 78.76 | 2.33 | 3.05% | 669,700 |
| Feb 4, 2025 | 75.25 | 76.98 | 75.02 | 76.43 | 1.12 | 1.49% | 539,005 |
| Feb 3, 2025 | 73.78 | 76.69 | 73.46 | 75.31 | -1.41 | -1.84% | 450,200 |
| Jan 31, 2025 | 78.30 | 79.79 | 76.18 | 76.72 | -1.43 | -1.83% | 518,500 |
| Jan 30, 2025 | 77.10 | 79.10 | 76.24 | 78.15 | 2.29 | 3.02% | 500,873 |
| Jan 29, 2025 | 73.80 | 76.76 | 73.35 | 75.86 | 2.33 | 3.17% | 706,353 |
| Jan 28, 2025 | 73.81 | 74.62 | 72.14 | 73.53 | 0.14 | 0.19% | 487,507 |
| Jan 27, 2025 | 76.43 | 77.65 | 71.74 | 73.39 | -6.53 | -8.17% | 1,018,633 |
| Jan 24, 2025 | 82.11 | 82.48 | 79.26 | 79.92 | -2.59 | -3.14% | 616,100 |
| Jan 23, 2025 | 80.14 | 83.05 | 78.25 | 82.51 | 0.95 | 1.16% | 503,064 |
| Jan 22, 2025 | 83.18 | 84.10 | 81.45 | 81.56 | -1.09 | -1.32% | 484,840 |
| Jan 21, 2025 | 81.95 | 85.15 | 81.67 | 82.65 | 1.86 | 2.30% | 1,109,565 |
| Jan 17, 2025 | 79.41 | 81.17 | 78.68 | 80.79 | 2.61 | 3.34% | 573,525 |
| Jan 16, 2025 | 77.23 | 78.97 | 75.91 | 78.18 | 2.02 | 2.65% | 717,819 |
| Jan 15, 2025 | 75.90 | 77.62 | 75.44 | 76.16 | 2.26 | 3.06% | 637,927 |
| Jan 14, 2025 | 75.68 | 75.90 | 72.38 | 73.90 | -0.63 | -0.85% | 581,257 |
| Jan 13, 2025 | 73.50 | 74.82 | 73.03 | 74.53 | -1.14 | -1.51% | 409,153 |
| Jan 10, 2025 | 74.12 | 76.79 | 73.70 | 75.67 | -0.53 | -0.70% | 827,012 |
| Jan 8, 2025 | 73.48 | 76.64 | 73.36 | 76.20 | 1.88 | 2.53% | 927,200 |
| Jan 7, 2025 | 78.73 | 80.18 | 73.04 | 74.32 | -3.86 | -4.94% | 1,209,648 |
| Jan 6, 2025 | 79.15 | 81.06 | 77.54 | 78.18 | 0.64 | 0.83% | 982,882 |
| Jan 3, 2025 | 75.06 | 78.74 | 75.06 | 77.54 | 3.44 | 4.64% | 950,521 |
| Jan 2, 2025 | 73.32 | 76.29 | 73.00 | 74.10 | 1.36 | 1.87% | 504,937 |
| Dec 31, 2024 | 72.20 | 73.60 | 71.81 | 72.74 | 1.03 | 1.44% | 422,211 |
| Dec 30, 2024 | 72.10 | 72.58 | 70.72 | 71.71 | -1.80 | -2.45% | 291,800 |
| Dec 27, 2024 | 74.89 | 74.96 | 72.16 | 73.51 | -1.57 | -2.09% | 357,031 |
| Dec 26, 2024 | 73.80 | 75.59 | 72.94 | 75.08 | 1.03 | 1.39% | 270,125 |
| Dec 24, 2024 | 73.45 | 74.65 | 72.52 | 74.05 | 0.86 | 1.18% | 226,107 |
| Dec 23, 2024 | 71.49 | 73.33 | 71.26 | 73.19 | 2.26 | 3.19% | 440,841 |
| Dec 20, 2024 | 67.69 | 71.47 | 67.13 | 70.93 | 2.29 | 3.34% | 1,369,000 |
| Dec 19, 2024 | 69.85 | 70.71 | 68.12 | 68.64 | -1.11 | -1.59% | 479,481 |
| Dec 18, 2024 | 74.23 | 75.68 | 68.35 | 69.75 | -4.08 | -5.53% | 578,700 |
| Dec 17, 2024 | 75.32 | 75.50 | 72.92 | 73.83 | -2.39 | -3.14% | 487,500 |
| Dec 16, 2024 | 74.00 | 77.28 | 73.30 | 76.22 | 3.69 | 5.09% | 1,115,629 |
| Dec 13, 2024 | 73.63 | 75.28 | 70.93 | 72.53 | -0.56 | -0.77% | 512,057 |
| Dec 12, 2024 | 71.78 | 73.78 | 71.27 | 73.09 | 0.78 | 1.08% | 353,542 |
| Dec 11, 2024 | 73.47 | 74.48 | 71.20 | 72.31 | 0.09 | 0.12% | 578,082 |
| Dec 10, 2024 | 74.51 | 74.70 | 71.17 | 72.22 | -2.49 | -3.33% | 573,298 |
| Dec 9, 2024 | 72.32 | 77.08 | 72.00 | 74.71 | 3.01 | 4.20% | 1,057,761 |
| Dec 6, 2024 | 69.51 | 71.93 | 68.97 | 71.70 | 2.38 | 3.43% | 527,138 |
| Dec 5, 2024 | 71.15 | 71.38 | 68.84 | 69.32 | -1.76 | -2.48% | 545,600 |