Get the Stockscreener App
74.36
5.15%
3.64
After Hours:
76.00
1.64
+2.21%
Ambarella Inc Stock (AMBA) Price History
The historical daily chart and data for Ambarella Inc stock (AMBA), show that the latest closing stock price as of May 05, 2026, is $74.36.
- Ambarella Inc all-time high stock price is $227.59, occurred on December 01, 2021.
- The lowest Ambarella Inc stock price recorded was $21.60 on May 09, 2014. Since then, Ambarella Inc's stock price has risen over 244.26% to $74.36 now.
- The 52-week high stock price for AMBA is $96.69, representing a 30.03% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for AMBA is $48.30, indicating a -35.05% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ambarella Inc (AMBA) stock in the beginning of 2025 was $216.05. The stock closed the year at $82.23, a loss of over -61.94% for the year.
The table below shows more information about AMBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $74.44 | $70.50 | $3.94 | 829,909.0 | +5.15% |
| May 04, 2026 | $72.15 | $69.43 | $2.72 | 774,973.0 | -1.17% |
| May 01, 2026 | $71.57 | $67.32 | $4.25 | 624,887.0 | +4.01% |
| Apr 30, 2026 | $69.29 | $65.22 | $4.07 | 745,345.0 | +4.34% |
| Apr 29, 2026 | $65.98 | $63.70 | $2.28 | 629,910.0 | +3.44% |
| Apr 28, 2026 | $64.28 | $62.18 | $2.10 | 471,216.0 | -1.71% |
| Apr 27, 2026 | $67.57 | $64.24 | $3.33 | 486,326.0 | -3.01% |
| Apr 24, 2026 | $67.23 | $63.30 | $3.93 | 915,667.0 | +9.02% |
| Apr 23, 2026 | $62.40 | $59.07 | $3.33 | 807,494.0 | +0.10% |
| Apr 22, 2026 | $61.50 | $60.00 | $1.50 | 505,728.0 | +2.17% |
| Apr 21, 2026 | $60.74 | $59.00 | $1.74 | 857,226.0 | +1.18% |
| Apr 20, 2026 | $59.53 | $55.00 | $4.53 | 1,159,711.0 | +1.80% |
| Apr 17, 2026 | $59.50 | $57.54 | $1.96 | 950,539.0 | +1.59% |
| Apr 16, 2026 | $58.27 | $56.82 | $1.45 | 723,909.0 | +0.32% |
| Apr 15, 2026 | $57.66 | $56.11 | $1.55 | 525,238.0 | +1.67% |
| Apr 14, 2026 | $56.72 | $54.50 | $2.22 | 594,072.0 | +3.50% |
| Apr 13, 2026 | $54.44 | $52.48 | $1.96 | 668,380.0 | +2.88% |
| Apr 10, 2026 | $54.90 | $52.56 | $2.34 | 1,213,923.0 | -0.86% |
| Apr 09, 2026 | $54.33 | $52.95 | $1.38 | 742,784.0 | -0.08% |
| Apr 08, 2026 | $55.27 | $52.37 | $2.90 | 618,943.0 | +4.49% |
| Apr 07, 2026 | $51.44 | $50.04 | $1.40 | 485,552.0 | -0.02% |
Ambarella Inc Stock (AMBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ambarella Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ambarella Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ambarella Inc Stock (AMBA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $74.44 | $67.32 | $7.12 | 3,059,678.0 | +8.08% |
| Apr, 2026 | $69.29 | $49.24 | $20.05 | 15,218,057.0 | +33.66% |
| Mar, 2026 | $62.05 | $48.30 | $13.76 | 18,685,672.0 | -14.69% |
| Feb, 2026 | $72.73 | $56.06 | $16.67 | 17,376,928.0 | -5.78% |
| Jan, 2026 | $81.35 | $63.08 | $18.27 | 21,568,161.0 | -9.60% |
Ambarella Inc Stock (AMBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $79.95 | $68.79 | $11.16 | 16,796,725.0 | -5.94% |
| Nov, 2025 | $96.69 | $72.77 | $23.92 | 20,253,567.0 | -12.96% |
| Oct, 2025 | $88.49 | $72.58 | $15.91 | 11,011,278.0 | +3.28% |
| Sep, 2025 | $89.29 | $75.57 | $13.72 | 17,397,913.0 | +0.05% |
| Aug, 2025 | $93.44 | $61.31 | $32.13 | 19,067,545.0 | +24.80% |
| Jul, 2025 | $71.94 | $62.77 | $9.17 | 12,713,018.0 | +0.04% |
| Jun, 2025 | $71.05 | $50.39 | $20.66 | 26,475,187.0 | +25.50% |
| May, 2025 | $66.31 | $48.09 | $18.22 | 17,491,814.0 | +9.69% |
| Apr, 2025 | $52.23 | $38.86 | $13.36 | 16,336,161.0 | -4.65% |
| Mar, 2025 | $62.21 | $47.62 | $14.59 | 16,829,129.0 | -18.07% |
| Feb, 2025 | $84.00 | $60.05 | $23.95 | 17,376,063.0 | -19.93% |
| Jan, 2025 | $85.15 | $71.74 | $13.41 | 14,022,044.0 | +5.47% |
Ambarella Inc Stock (AMBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $77.28 | $67.13 | $10.15 | 12,620,348.0 | +0.22% |
| Nov, 2024 | $81.32 | $56.24 | $25.08 | 14,575,435.0 | +27.34% |
| Oct, 2024 | $61.67 | $53.45 | $8.22 | 7,657,951.0 | -0.38% |
| Sep, 2024 | $58.94 | $49.48 | $9.45 | 9,577,467.0 | -5.52% |
| Aug, 2024 | $63.98 | $39.69 | $24.29 | 19,561,842.0 | +13.41% |
| Jul, 2024 | $65.88 | $50.29 | $15.59 | 11,003,214.0 | -2.43% |
| Jun, 2024 | $59.34 | $52.12 | $7.22 | 11,395,906.0 | -7.40% |
| May, 2024 | $59.99 | $44.52 | $15.47 | 13,458,255.0 | +26.73% |
| Apr, 2024 | $51.48 | $40.31 | $11.16 | 12,178,692.0 | -9.45% |
| Mar, 2024 | $58.77 | $48.31 | $10.45 | 10,450,194.0 | -9.10% |
| Feb, 2024 | $65.39 | $50.84 | $14.55 | 12,034,350.0 | +6.26% |
| Jan, 2024 | $61.49 | $52.44 | $9.05 | 9,822,235.0 | -14.24% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):