Get the Stockscreener App
54.40
2.46%
-1.37
After Hours:
54.40
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 September 20, 2024, is $54.40.
- 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 151.85% to $54.40 now.
- The 52-week high stock price for AMBA is $65.88, representing a 21.10% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for AMBA is $39.69, indicating a -27.04% 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 |
|---|---|---|---|---|---|
| Sep 20, 2024 | $55.22 | $53.55 | $1.67 | 700,994.0 | -2.46% |
| Sep 19, 2024 | $56.11 | $54.89 | $1.22 | 441,437.0 | +3.49% |
| Sep 18, 2024 | $55.99 | $53.41 | $2.58 | 440,918.0 | -0.79% |
| Sep 17, 2024 | $55.43 | $53.60 | $1.83 | 572,590.0 | +1.80% |
| Sep 16, 2024 | $53.58 | $51.92 | $1.66 | 485,955.0 | -0.11% |
| Sep 13, 2024 | $54.82 | $53.25 | $1.57 | 448,944.0 | +1.12% |
| Sep 12, 2024 | $52.84 | $51.24 | $1.60 | 389,223.0 | +0.84% |
| Sep 11, 2024 | $52.47 | $49.48 | $2.98 | 518,371.0 | +3.07% |
| Sep 10, 2024 | $51.69 | $50.65 | $1.04 | 464,407.0 | -1.45% |
| Sep 09, 2024 | $53.46 | $51.29 | $2.17 | 526,914.0 | -0.90% |
| Sep 06, 2024 | $53.86 | $51.80 | $2.06 | 799,206.0 | -3.77% |
| Sep 05, 2024 | $55.60 | $53.81 | $1.79 | 643,668.0 | -1.76% |
| Sep 04, 2024 | $56.90 | $54.50 | $2.40 | 427,470.0 | -0.86% |
| Sep 03, 2024 | $58.94 | $55.34 | $3.59 | 582,929.0 | -6.97% |
| Aug 30, 2024 | $60.50 | $58.77 | $1.73 | 867,790.0 | +0.71% |
| Aug 29, 2024 | $59.82 | $56.57 | $3.25 | 1,518,539.0 | +1.51% |
| Aug 28, 2024 | $63.98 | $57.00 | $6.98 | 5,459,611.0 | +10.63% |
| Aug 27, 2024 | $53.36 | $50.61 | $2.75 | 2,073,874.0 | +3.21% |
| Aug 26, 2024 | $51.75 | $49.49 | $2.26 | 900,479.0 | +2.57% |
| Aug 23, 2024 | $50.76 | $48.80 | $1.96 | 705,638.0 | +3.34% |
| Aug 22, 2024 | $50.23 | $48.01 | $2.22 | 265,608.0 | -3.13% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $58.94 | $49.48 | $9.45 | 8,144,020.0 | -8.88% |
| 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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):