Get the Stockscreener App
82.83
2.03%
1.645
After Hours:
82.60
-0.235
-0.28%
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 05, 2025, is $82.83.
- 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 283.50% to $82.83 now.
- The 52-week high stock price for AMBA is $93.44, representing a 12.80% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for AMBA is $38.86, indicating a -53.09% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ambarella Inc (AMBA) stock in the beginning of 2024 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 05, 2025 | $83.42 | $81.42 | $2.00 | 715,709.0 | +2.03% |
| Sep 04, 2025 | $81.30 | $78.36 | $2.94 | 1,143,950.0 | +2.36% |
| Sep 03, 2025 | $81.00 | $78.31 | $2.69 | 836,574.0 | -0.94% |
| Sep 02, 2025 | $80.50 | $75.57 | $4.93 | 2,151,392.0 | -2.92% |
| Aug 29, 2025 | $93.44 | $80.80 | $12.64 | 7,106,126.0 | +16.78% |
| Aug 28, 2025 | $73.60 | $70.47 | $3.13 | 1,850,635.0 | -1.81% |
| Aug 27, 2025 | $72.67 | $70.00 | $2.67 | 610,281.0 | +1.98% |
| Aug 26, 2025 | $72.03 | $70.08 | $1.95 | 579,582.0 | -0.17% |
| Aug 25, 2025 | $72.00 | $70.59 | $1.41 | 806,371.0 | -1.79% |
| Aug 22, 2025 | $72.00 | $66.27 | $5.73 | 964,913.0 | +8.97% |
| Aug 21, 2025 | $66.42 | $64.21 | $2.21 | 498,311.0 | +0.69% |
| Aug 20, 2025 | $66.14 | $63.18 | $2.97 | 446,597.0 | -1.01% |
| Aug 19, 2025 | $68.97 | $65.71 | $3.26 | 450,089.0 | -3.96% |
| Aug 18, 2025 | $69.18 | $66.90 | $2.28 | 368,922.0 | +2.96% |
| Aug 15, 2025 | $68.48 | $66.14 | $2.34 | 426,390.0 | -2.32% |
| Aug 14, 2025 | $68.74 | $66.72 | $2.02 | 502,938.0 | -0.95% |
| Aug 13, 2025 | $70.42 | $68.44 | $1.98 | 828,693.0 | +0.10% |
| Aug 12, 2025 | $69.20 | $64.50 | $4.70 | 620,232.0 | +7.47% |
| Aug 11, 2025 | $65.55 | $64.22 | $1.33 | 508,092.0 | -0.29% |
| Aug 08, 2025 | $64.60 | $62.01 | $2.59 | 384,607.0 | +2.65% |
| Aug 07, 2025 | $63.89 | $61.73 | $2.16 | 484,550.0 | +0.63% |
| Aug 06, 2025 | $62.91 | $61.31 | $1.60 | 315,036.0 | -1.44% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $83.42 | $75.57 | $7.85 | 5,563,334.0 | +0.43% |
| 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% |
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% |
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):