Ambarella Inc. (AMBA)
50.48
0.15 (0.30%)
At close: Apr 01, 2025, 3:59 PM
50.28
-0.39%
After-hours: Apr 01, 2025, 07:51 PM EDT
Ambarella Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 49.37 | 50.78 | 48.20 | 50.33 | -0.28 | -0.55% | 592,241 |
| Mar 28, 2025 | 52.18 | 52.40 | 50.09 | 50.61 | -2.08 | -3.95% | 364,826 |
| Mar 27, 2025 | 53.24 | 53.35 | 52.04 | 52.69 | -1.25 | -2.32% | 526,600 |
| Mar 26, 2025 | 55.46 | 55.46 | 53.31 | 53.94 | -1.81 | -3.25% | 440,235 |
| Mar 25, 2025 | 55.50 | 56.21 | 55.16 | 55.75 | 0.14 | 0.25% | 408,055 |
| Mar 24, 2025 | 55.60 | 56.64 | 55.34 | 55.61 | 1.35 | 2.49% | 531,822 |
| Mar 21, 2025 | 53.29 | 54.74 | 52.90 | 54.26 | -0.38 | -0.70% | 1,185,704 |
| Mar 20, 2025 | 54.55 | 55.99 | 54.40 | 54.64 | -0.51 | -0.92% | 475,500 |
| Mar 19, 2025 | 53.95 | 56.20 | 53.54 | 55.15 | 1.36 | 2.53% | 656,441 |
| Mar 18, 2025 | 55.16 | 55.54 | 53.36 | 53.79 | -2.25 | -4.01% | 806,500 |
| Mar 17, 2025 | 54.64 | 56.60 | 54.33 | 56.04 | 1.26 | 2.30% | 788,900 |
| Mar 14, 2025 | 53.70 | 54.93 | 53.16 | 54.78 | 2.58 | 4.94% | 852,808 |
| Mar 13, 2025 | 52.00 | 54.00 | 51.73 | 52.20 | 0.20 | 0.38% | 950,745 |
| Mar 12, 2025 | 51.28 | 52.76 | 50.99 | 52.00 | 2.38 | 4.80% | 933,244 |
| Mar 11, 2025 | 49.10 | 50.50 | 47.62 | 49.62 | 0.68 | 1.39% | 1,495,018 |
| Mar 10, 2025 | 51.72 | 51.76 | 48.62 | 48.94 | -4.13 | -7.78% | 1,017,135 |
| Mar 7, 2025 | 53.69 | 54.80 | 51.53 | 53.07 | -0.45 | -0.84% | 993,384 |
| Mar 6, 2025 | 53.77 | 56.07 | 52.89 | 53.52 | -2.63 | -4.68% | 926,144 |
| Mar 5, 2025 | 55.70 | 56.20 | 53.75 | 56.15 | 0.80 | 1.45% | 1,397,596 |
| Mar 4, 2025 | 55.56 | 56.93 | 53.57 | 55.35 | -1.46 | -2.57% | 2,119,534 |
| Mar 3, 2025 | 62.19 | 62.21 | 56.55 | 56.81 | -4.62 | -7.52% | 1,556,900 |
| Feb 28, 2025 | 62.42 | 63.22 | 60.05 | 61.43 | -1.40 | -2.23% | 1,958,843 |
| Feb 27, 2025 | 81.11 | 81.21 | 62.81 | 62.83 | -12.98 | -17.12% | 5,005,400 |
| Feb 26, 2025 | 74.35 | 77.11 | 74.35 | 75.81 | 2.18 | 2.96% | 1,560,200 |
| Feb 25, 2025 | 75.20 | 75.79 | 72.69 | 73.63 | -2.21 | -2.91% | 795,711 |
| Feb 24, 2025 | 78.90 | 79.00 | 75.07 | 75.84 | -2.36 | -3.02% | 696,136 |
| Feb 21, 2025 | 82.35 | 82.57 | 77.69 | 78.20 | -3.07 | -3.78% | 528,046 |
| Feb 20, 2025 | 82.88 | 84.00 | 79.59 | 81.27 | -1.67 | -2.01% | 675,616 |
| Feb 19, 2025 | 82.14 | 83.16 | 80.56 | 82.94 | 0.77 | 0.94% | 666,400 |
| 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 |