Ambarella Inc. (AMBA)
NASDAQ: AMBA
· Real-Time Price · USD
83.28
-0.12 (-0.14%)
At close: Sep 26, 2025, 3:59 PM
82.51
-0.92%
After-hours: Sep 26, 2025, 06:52 PM EDT
AMBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.42 | 84.06 | 82.10 | 83.28 | 83.28 | -0.14% | 361,557 |
| Sep 25, 2025 | 82.90 | 84.06 | 81.93 | 83.40 | 83.40 | -1.51% | 357,388 |
| Sep 24, 2025 | 87.00 | 87.00 | 83.63 | 84.68 | 84.68 | -2.70% | 519,900 |
| Sep 23, 2025 | 89.00 | 89.24 | 85.60 | 87.03 | 87.03 | -2.00% | 708,458 |
| Sep 22, 2025 | 83.35 | 89.29 | 82.84 | 88.81 | 88.81 | 7.09% | 1,182,600 |
| Sep 19, 2025 | 82.62 | 84.06 | 81.80 | 82.93 | 82.93 | 0.35% | 1,647,736 |
| Sep 18, 2025 | 82.30 | 83.12 | 81.00 | 82.64 | 82.64 | 3.71% | 1,897,384 |
| Sep 17, 2025 | 79.08 | 81.20 | 78.64 | 79.68 | 79.68 | 0.68% | 794,270 |
| Sep 16, 2025 | 80.80 | 81.16 | 78.42 | 79.14 | 79.14 | -2.02% | 887,395 |
| Sep 15, 2025 | 80.55 | 82.74 | 80.02 | 80.77 | 80.77 | 0.50% | 487,600 |
| Sep 12, 2025 | 83.08 | 83.10 | 79.87 | 80.37 | 80.37 | -3.33% | 478,685 |
| Sep 11, 2025 | 83.94 | 84.49 | 82.40 | 83.14 | 83.14 | -0.40% | 549,322 |
| Sep 10, 2025 | 86.50 | 86.76 | 83.00 | 83.47 | 83.47 | -1.38% | 694,174 |
| Sep 9, 2025 | 83.19 | 84.96 | 82.97 | 84.64 | 84.64 | 0.77% | 460,797 |
| Sep 8, 2025 | 84.08 | 85.09 | 82.67 | 83.99 | 83.99 | 1.39% | 623,944 |
| Sep 5, 2025 | 82.50 | 83.42 | 81.42 | 82.84 | 82.84 | 2.03% | 790,200 |
| Sep 4, 2025 | 79.28 | 81.30 | 78.36 | 81.19 | 81.19 | 2.36% | 1,219,500 |
| Sep 3, 2025 | 80.77 | 81.00 | 78.31 | 79.32 | 79.32 | -0.94% | 911,330 |
| Sep 2, 2025 | 79.53 | 80.50 | 75.57 | 80.07 | 80.07 | -2.92% | 2,197,400 |
| Aug 29, 2025 | 83.50 | 93.44 | 80.80 | 82.48 | 82.48 | 16.78% | 7,163,500 |