Get the Stockscreener App
72.44
5.89%
4.03
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 November 27, 2024, is $72.44.
- 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 235.37% to $72.44 now.
- The 52-week high stock price for AMBA is $81.32, representing a 12.26% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for AMBA is $39.69, indicating a -45.21% decrease from the current share price, occurred on August 07, 2024.
- The closing price of Ambarella Inc (AMBA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $81.32 | $71.18 | $10.14 | 4,979,469.0 | +5.89% |
| Nov 26, 2024 | $69.55 | $66.98 | $2.56 | 2,108,409.0 | +1.66% |
| Nov 25, 2024 | $68.06 | $64.50 | $3.56 | 1,079,245.0 | +5.77% |
| Nov 22, 2024 | $63.82 | $61.38 | $2.44 | 488,885.0 | +3.78% |
| Nov 21, 2024 | $61.84 | $59.07 | $2.77 | 395,787.0 | +3.78% |
| Nov 20, 2024 | $59.21 | $57.85 | $1.36 | 204,053.0 | +0.07% |
| Nov 19, 2024 | $59.14 | $56.78 | $2.36 | 304,343.0 | +2.77% |
| Nov 18, 2024 | $59.25 | $56.59 | $2.66 | 346,936.0 | +0.91% |
| Nov 15, 2024 | $57.90 | $56.40 | $1.50 | 305,927.0 | -2.70% |
| Nov 14, 2024 | $59.24 | $57.94 | $1.30 | 306,651.0 | +0.48% |
| Nov 13, 2024 | $60.19 | $57.96 | $2.23 | 238,849.0 | -2.50% |
| Nov 12, 2024 | $62.15 | $59.25 | $2.90 | 286,193.0 | -3.16% |
| Nov 11, 2024 | $62.00 | $59.89 | $2.11 | 394,992.0 | -0.02% |
| Nov 08, 2024 | $62.41 | $60.52 | $1.89 | 396,227.0 | +0.36% |
| Nov 07, 2024 | $62.06 | $60.46 | $1.60 | 370,843.0 | +1.94% |
| Nov 06, 2024 | $60.85 | $58.09 | $2.76 | 506,685.0 | +6.31% |
| Nov 05, 2024 | $57.82 | $56.24 | $1.58 | 345,039.0 | -0.67% |
| Nov 04, 2024 | $58.27 | $56.83 | $1.44 | 251,740.0 | -1.37% |
| Nov 01, 2024 | $58.47 | $56.54 | $1.93 | 281,047.0 | +2.99% |
| Oct 31, 2024 | $58.99 | $56.16 | $2.83 | 286,485.0 | -5.12% |
| Oct 30, 2024 | $60.89 | $59.11 | $1.78 | 280,463.0 | -3.75% |
| Oct 29, 2024 | $61.67 | $58.88 | $2.79 | 341,728.0 | +3.71% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $81.32 | $56.24 | $25.08 | 18,570,789.0 | +28.92% |
| 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% |
Ambarella Inc Stock (AMBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $65.37 | $56.31 | $9.06 | 12,817,682.0 | +4.39% |
| Nov, 2023 | $58.81 | $43.59 | $15.22 | 10,421,054.0 | +30.50% |
| Oct, 2023 | $55.97 | $44.18 | $11.79 | 8,285,979.0 | -15.16% |
| Sep, 2023 | $64.52 | $50.29 | $14.23 | 11,275,489.0 | -14.67% |
| Aug, 2023 | $84.72 | $57.20 | $27.52 | 19,141,534.0 | -25.50% |
| Jul, 2023 | $85.09 | $78.36 | $6.73 | 7,056,169.0 | -0.30% |
| Jun, 2023 | $89.19 | $72.13 | $17.06 | 12,288,709.0 | +15.69% |
| May, 2023 | $83.16 | $61.24 | $21.92 | 14,744,002.0 | +16.68% |
| Apr, 2023 | $76.97 | $58.15 | $18.82 | 7,819,631.0 | -19.94% |
| Mar, 2023 | $91.19 | $73.00 | $18.19 | 12,905,102.0 | -17.91% |
| Feb, 2023 | $99.86 | $89.33 | $10.53 | 8,029,991.0 | +4.98% |
| Jan, 2023 | $92.18 | $77.57 | $14.61 | 9,157,000.0 | +9.25% |
Ambarella Inc Stock (AMBA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $91.25 | $67.53 | $23.72 | 15,061,858.0 | +10.82% |
| Nov, 2022 | $76.60 | $51.29 | $25.31 | 11,850,207.0 | +35.57% |
| Oct, 2022 | $63.85 | $49.02 | $14.83 | 9,827,346.0 | -2.58% |
| Sep, 2022 | $71.98 | $56.05 | $15.94 | 14,624,885.0 | -17.24% |
| Aug, 2022 | $93.63 | $67.32 | $26.31 | 14,125,822.0 | -21.57% |
| Jul, 2022 | $86.96 | $60.56 | $26.40 | 9,827,795.0 | +32.22% |
| Jun, 2022 | $90.94 | $64.69 | $26.25 | 12,698,542.0 | -23.19% |
| May, 2022 | $90.38 | $65.60 | $24.78 | 13,597,126.0 | +3.83% |
| Apr, 2022 | $107.7 | $79.11 | $28.63 | 9,668,139.0 | -21.77% |
| Mar, 2022 | $112.0 | $81.28 | $30.70 | 26,759,509.0 | -24.90% |
| Feb, 2022 | $156.1 | $118.6 | $37.52 | 10,079,367.0 | -0.31% |
| Jan, 2022 | $220.1 | $122.0 | $98.12 | 17,838,665.0 | -30.92% |
0.23%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):