Ambarella Inc. (AMBA)
NASDAQ: AMBA
· Real-Time Price · USD
82.83
1.64 (2.02%)
At close: Sep 05, 2025, 3:59 PM
82.80
-0.04%
After-hours: Sep 05, 2025, 07:55 PM EDT
AMBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82.50 | 83.42 | 81.42 | 82.84 | 82.84 | 2.03% | 715,073 |
| 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 |
| Aug 28, 2025 | 72.50 | 73.60 | 70.47 | 70.63 | 70.63 | -1.81% | 1,996,149 |
| Aug 27, 2025 | 70.19 | 72.68 | 70.01 | 71.93 | 71.93 | 1.98% | 610,453 |
| Aug 26, 2025 | 70.46 | 72.03 | 70.08 | 70.53 | 70.53 | -0.17% | 579,700 |
| Aug 25, 2025 | 71.50 | 72.00 | 70.59 | 70.65 | 70.65 | -1.79% | 806,673 |
| Aug 22, 2025 | 66.62 | 72.00 | 66.27 | 71.94 | 71.94 | 8.97% | 966,200 |
| Aug 21, 2025 | 64.39 | 66.42 | 64.21 | 66.02 | 66.02 | 0.69% | 498,457 |
| Aug 20, 2025 | 65.59 | 66.15 | 63.18 | 65.57 | 65.57 | -1.01% | 446,700 |
| Aug 19, 2025 | 68.97 | 68.97 | 65.71 | 66.24 | 66.24 | -3.96% | 450,300 |
| Aug 18, 2025 | 66.93 | 69.18 | 66.90 | 68.97 | 68.97 | 2.96% | 369,049 |
| 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 |