AMBA
Ambarella (AMBA)
NASDAQ
$70.88-$2.92 (-3.96%)
Price as of Jun 04, 2026 9:27 AM EDT
  • $2.6B
    Market Cap
  • 37.84%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +3.13%
    Low Price$72.18
    High Price$93.57
  • 3 Months
    +28.46%
    Low Price$48.65
    High Price$93.57
  • 1 Year
    +37.84%
    Low Price$48.65
    High Price$95.51
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
78.32
79.75
72.08
73.80
-5.84%
2,194,136
06/02/2026
78.69
81.53
76.00
78.38
+3.58%
1,861,834
06/01/2026
72.98
77.99
72.25
75.67
+4.84%
2,897,316
05/29/2026
82.52
85.90
71.05
72.18
-21.41%
7,413,548
05/28/2026
90.75
94.23
88.00
91.84
+1.39%
2,836,941
05/28/2026
$0.11 Earnings
05/27/2026
94.81
95.00
88.23
90.58
-3.20%
2,135,311
05/26/2026
92.59
96.36
89.45
93.57
+6.88%
1,958,884
05/22/2026
84.57
89.40
84.14
87.55
+4.67%
1,032,691
05/21/2026
83.38
84.96
81.81
83.64
+0.77%
646,877
05/20/2026
77.86
83.61
77.86
83.00
+8.23%
989,987
05/19/2026
76.45
78.40
74.33
76.69
-2.78%
511,580
05/18/2026
81.96
82.50
77.90
78.88
-2.81%
876,925
05/15/2026
78.50
82.43
78.00
81.16
+0.15%
831,330
05/14/2026
81.85
82.86
79.50
81.04
-1.29%
764,534
05/13/2026
81.24
83.37
78.65
82.10
+5.00%
1,228,231
05/12/2026
78.57
80.00
74.94
78.19
-1.92%
913,734
05/11/2026
79.48
81.02
77.92
79.72
+4.48%
1,294,202
05/08/2026
75.12
76.98
73.51
76.30
+2.73%
1,059,426
05/07/2026
78.01
78.60
73.52
74.27
-1.60%
1,547,226
05/06/2026
76.10
76.93
72.73
75.48
+1.51%
962,117
05/05/2026
72.00
74.44
70.50
74.36
+5.15%
834,069
05/04/2026
72.03
72.15
69.43
70.72
-1.17%
777,139
05/01/2026
68.52
71.57
67.32
71.56
+4.01%
626,993
04/30/2026
66.50
69.29
65.22
68.80
+4.34%
746,558
04/29/2026
64.54
65.98
63.70
65.94
+3.44%
631,031
04/28/2026
62.96
64.28
62.18
63.75
-1.71%
472,499
04/27/2026
67.09
67.57
64.24
64.86
-3.01%
487,402
04/24/2026
63.30
67.23
63.30
66.87
+9.02%
928,376
04/23/2026
61.44
62.40
59.07
61.34
+0.10%
814,732
04/22/2026
60.63
61.50
60.00
61.28
+2.17%
506,935
04/21/2026
59.59
60.74
59.00
59.98
+1.18%
857,779
04/20/2026
57.09
59.53
55.00
59.28
+1.80%
1,161,142
04/17/2026
59.24
59.50
57.54
58.23
+1.59%
951,235
04/16/2026
57.36
58.27
56.82
57.32
+0.32%
725,025
04/15/2026
56.20
57.66
56.11
57.14
+1.67%
525,546
04/14/2026
55.01
56.72
54.50
56.20
+3.50%
594,633
04/13/2026
52.59
54.44
52.48
54.30
+2.88%
668,977
04/10/2026
53.81
54.90
52.56
52.78
-0.86%
1,214,954
04/09/2026
52.96
54.33
52.95
53.24
-0.08%
743,123
04/08/2026
54.69
55.27
52.37
53.28
+4.49%
621,780
04/07/2026
50.91
51.44
50.04
50.99
-0.02%
488,009
04/06/2026
50.88
51.86
50.37
51.00
+0.91%
591,235
04/02/2026
49.57
51.83
49.24
50.54
-1.06%
668,192
04/01/2026
52.53
53.14
50.85
51.08
-0.77%
861,793
03/31/2026
49.81
51.52
49.22
51.48
+5.81%
618,410
03/30/2026
51.19
51.23
48.30
48.65
-3.61%
759,272
03/27/2026
51.85
52.35
49.93
50.47
-4.18%
523,106
03/26/2026
53.34
54.25
52.52
52.67
-2.63%
578,090
03/25/2026
55.06
55.82
53.81
54.09
-0.81%
387,367
03/24/2026
53.66
55.47
53.46
54.53
-0.08%
618,617
03/23/2026
56.42
57.19
54.37
54.58
+1.03%
578,154
03/20/2026
55.86
55.86
53.30
54.02
-3.29%
1,667,968
03/19/2026
52.71
56.66
52.25
55.86
+3.52%
1,159,977
03/18/2026
52.74
54.90
52.26
53.96
+2.41%
1,678,188
03/17/2026
53.05
53.50
52.16
52.69
+0.57%
800,638
03/16/2026
53.08
53.44
52.20
52.39
+0.19%
844,509
03/13/2026
52.94
53.49
51.66
52.29
-0.25%
630,077
03/12/2026
52.90
54.18
52.10
52.42
-2.93%
748,092
03/11/2026
53.84
54.62
53.47
54.00
0.00%
636,313
03/10/2026
53.26
55.56
52.75
54.00
+1.39%
744,738
03/09/2026
50.90
53.57
49.89
53.26
+1.69%
1,028,314
03/06/2026
53.60
54.72
52.32
52.38
-5.48%
959,336
03/05/2026
55.49
56.90
54.56
55.41
-2.02%
622,999
03/04/2026
58.39
58.50
56.52
56.55
-1.57%
794,304
03/03/2026
58.06
59.17
56.93
57.45
-5.88%
1,005,316
03/02/2026
57.90
62.06
56.31
61.04
+1.16%
1,385,919
02/27/2026
61.05
62.00
56.06
60.34
-14.89%
4,388,351
02/26/2026
70.62
72.31
69.25
70.90
+0.87%
1,491,240
02/26/2026
$0.13 Earnings
02/25/2026
72.46
72.73
69.07
70.29
-1.29%
691,250
02/24/2026
68.11
71.43
68.06
71.21
+6.08%
806,131
02/23/2026
67.62
68.12
65.94
67.13
-1.29%
687,334
02/20/2026
65.69
68.57
65.59
68.01
+2.69%
896,789
02/19/2026
65.39
66.29
64.00
66.23
+0.56%
495,889
02/18/2026
66.01
66.50
65.10
65.86
+0.11%
533,067
02/17/2026
65.33
66.96
64.01
65.79
-0.63%
368,324
02/13/2026
64.88
67.22
63.86
66.21
+0.44%
487,793
02/12/2026
67.02
67.26
63.77
65.92
-1.42%
817,098
02/11/2026
67.99
68.00
65.19
66.87
+0.92%
725,037
02/10/2026
65.74
68.30
65.45
66.26
+1.55%
634,410
02/09/2026
63.00
65.30
61.51
65.25
+2.53%
653,906
02/06/2026
61.10
64.09
60.83
63.64
+7.05%
705,653
02/05/2026
59.74
60.68
58.58
59.45
-2.14%
688,383
02/04/2026
60.20
62.31
59.23
60.75
+0.86%
801,385
02/03/2026
63.60
64.80
59.11
60.23
-4.21%
903,283
02/02/2026
63.18
65.57
62.55
62.88
-1.81%
844,585
01/30/2026
64.24
65.44
63.08
64.04
-2.82%
872,157
01/29/2026
66.33
66.83
63.86
65.90
-1.18%
548,536
01/28/2026
67.44
69.05
66.66
66.69
+0.51%
434,823
01/27/2026
67.96
68.06
66.24
66.35
-1.03%
466,594
01/26/2026
66.78
68.70
66.49
67.04
-0.22%
449,681
01/23/2026
68.81
68.96
66.74
67.19
-2.72%
545,397
01/22/2026
69.95
71.40
68.91
69.07
+0.73%
740,299
01/21/2026
67.10
69.60
65.95
68.57
+4.30%
961,380
01/20/2026
66.75
67.69
65.24
65.74
-4.35%
746,434
01/16/2026
66.62
70.77
66.05
68.73
+6.39%
1,516,628
01/15/2026
66.44
66.84
64.32
64.60
-0.31%
1,244,970
01/14/2026
65.54
65.99
64.00
64.80
-1.28%
1,072,008
01/13/2026
68.87
69.05
65.51
65.64
-4.27%
1,695,955