Get the Stockscreener App
70.74
12.19%
-9.90
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 January 07, 2026, is $70.74.
- 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 227.50% to $70.74 now.
- The 52-week high stock price for AMBA is $96.69, representing a 36.68% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for AMBA is $38.86, indicating a -45.07% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $79.81 | $70.19 | $9.62 | 1,799,729.0 | -12.28% |
| Jan 06, 2026 | $81.35 | $77.14 | $4.21 | 1,014,836.0 | +4.58% |
| Jan 05, 2026 | $77.82 | $73.78 | $4.04 | 1,459,933.0 | +2.59% |
| Jan 02, 2026 | $76.00 | $72.83 | $3.17 | 937,830.0 | +6.10% |
| Dec 31, 2025 | $71.37 | $69.98 | $1.39 | 505,228.0 | +1.53% |
| Dec 30, 2025 | $71.42 | $69.69 | $1.73 | 464,000.0 | -0.43% |
| Dec 29, 2025 | $71.45 | $69.79 | $1.66 | 537,728.0 | -1.86% |
| Dec 26, 2025 | $72.34 | $71.11 | $1.23 | 399,704.0 | -0.49% |
| Dec 24, 2025 | $72.41 | $71.39 | $1.02 | 318,736.0 | -0.32% |
| Dec 23, 2025 | $73.33 | $71.53 | $1.80 | 651,114.0 | -1.15% |
| Dec 22, 2025 | $74.58 | $72.61 | $1.97 | 646,971.0 | +0.41% |
| Dec 19, 2025 | $72.57 | $70.44 | $2.13 | 1,006,487.0 | +2.92% |
| Dec 18, 2025 | $73.13 | $70.27 | $2.86 | 540,045.0 | +0.69% |
| Dec 17, 2025 | $73.68 | $69.62 | $4.06 | 566,371.0 | -2.78% |
| Dec 16, 2025 | $73.33 | $71.20 | $2.13 | 702,932.0 | -2.47% |
| Dec 15, 2025 | $76.89 | $73.44 | $3.45 | 552,449.0 | -1.97% |
| Dec 12, 2025 | $79.50 | $74.52 | $4.98 | 728,030.0 | -4.88% |
| Dec 11, 2025 | $79.40 | $74.80 | $4.60 | 633,628.0 | +0.15% |
| Dec 10, 2025 | $79.95 | $77.63 | $2.32 | 748,088.0 | +0.98% |
| Dec 09, 2025 | $78.80 | $76.01 | $2.79 | 771,600.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $81.35 | $70.19 | $11.16 | 5,212,328.0 | -0.14% |
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% |
1.80%
2.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):