Get the Stockscreener App
82.04
0.10%
0.08
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 August 14, 2026, is $82.04.
- 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 279.81% to $82.04 now.
- The 52-week high stock price for AMBA is $96.69, representing a 17.86% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for AMBA is $48.30, indicating a -41.13% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $82.98 | $80.71 | $2.27 | 544,253.0 | +0.10% |
| Aug 13, 2026 | $84.31 | $81.12 | $3.19 | 551,020.0 | -1.88% |
| Aug 12, 2026 | $85.25 | $82.09 | $3.16 | 770,418.0 | +0.77% |
| Aug 11, 2026 | $85.27 | $82.17 | $3.10 | 850,664.0 | +1.04% |
| Aug 10, 2026 | $87.17 | $81.96 | $5.21 | 895,415.0 | -5.46% |
| Aug 07, 2026 | $89.44 | $85.54 | $3.90 | 1,293,176.0 | +3.57% |
| Aug 06, 2026 | $86.19 | $80.26 | $5.93 | 1,203,739.0 | +2.37% |
| Aug 05, 2026 | $83.48 | $79.36 | $4.12 | 1,409,852.0 | -0.46% |
| Aug 04, 2026 | $84.50 | $81.08 | $3.41 | 1,742,938.0 | -0.54% |
| Aug 03, 2026 | $85.62 | $81.82 | $3.80 | 2,949,396.0 | -3.77% |
| Jul 31, 2026 | $91.34 | $74.07 | $17.27 | 8,699,058.0 | +15.97% |
| Jul 30, 2026 | $74.79 | $68.72 | $6.07 | 1,508,941.0 | +7.08% |
| Jul 29, 2026 | $75.62 | $65.66 | $9.96 | 2,739,146.0 | +0.32% |
| Jul 28, 2026 | $69.86 | $64.36 | $5.50 | 2,267,016.0 | +1.08% |
| Jul 27, 2026 | $69.80 | $63.15 | $6.65 | 1,880,603.0 | +0.25% |
| Jul 24, 2026 | $69.33 | $66.60 | $2.73 | 1,414,563.0 | -3.47% |
| Jul 23, 2026 | $70.67 | $66.16 | $4.51 | 1,539,782.0 | +2.17% |
| Jul 22, 2026 | $72.17 | $67.32 | $4.85 | 1,491,418.0 | -3.21% |
| Jul 21, 2026 | $71.33 | $67.34 | $3.99 | 1,970,768.0 | +8.52% |
| Jul 20, 2026 | $65.82 | $62.45 | $3.37 | 1,616,260.0 | +6.24% |
| Jul 17, 2026 | $64.29 | $59.35 | $4.94 | 1,819,523.0 | -2.29% |
| Jul 16, 2026 | $67.22 | $61.80 | $5.42 | 1,829,411.0 | -8.12% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $89.44 | $79.36 | $10.08 | 12,755,124.0 | -4.52% |
| Jul, 2026 | $94.00 | $59.35 | $34.65 | 46,281,910.0 | +0.14% |
| Jun, 2026 | $88.58 | $60.34 | $28.24 | 36,642,328.0 | +18.87% |
| May, 2026 | $96.36 | $67.32 | $29.04 | 29,030,717.0 | +4.91% |
| 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% |
1.61%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):