AMBA
Ambarella (AMBA)
NASDAQ
$73.84+$0.11 (+0.15%)
Price as of Aug 21, 2026 7:53 PM EDT
  • $2.7B
    Market Cap
  • 2.49%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +3.41%
    Low Price$68.06
    High Price$86.78
  • 3 Months
    -11.85%
    Low Price$61.84
    High Price$93.57
  • 1 Year
    +2.49%
    Low Price$48.65
    High Price$95.51
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
73.28
74.70
71.50
73.73
+1.77%
989,647
08/20/2026
74.38
75.10
72.29
72.45
-2.87%
778,664
08/19/2026
75.77
75.99
71.78
74.59
-0.31%
935,267
08/18/2026
75.88
77.04
74.50
74.82
-4.74%
1,017,178
08/17/2026
82.04
82.18
78.00
78.54
-4.27%
1,473,402
08/14/2026
82.14
82.98
80.71
82.04
+0.10%
546,481
08/13/2026
82.57
84.31
81.12
81.96
-1.88%
551,757
08/12/2026
85.26
85.26
82.09
83.53
+0.77%
776,767
08/11/2026
83.70
85.27
82.17
82.89
+1.04%
852,237
08/10/2026
86.69
87.17
81.96
82.04
-5.46%
898,855
08/07/2026
86.22
89.44
85.54
86.78
+3.57%
1,316,785
08/06/2026
80.93
86.19
80.26
83.79
+2.37%
1,205,295
08/05/2026
81.58
83.48
79.36
81.85
-0.46%
1,410,272
08/04/2026
82.38
84.50
81.08
82.23
-0.54%
1,744,574
08/03/2026
84.00
85.62
81.82
82.68
-3.86%
2,953,566
07/31/2026
76.74
91.34
74.07
86.00
+16.08%
9,207,249
07/30/2026
71.07
74.79
68.72
74.09
+7.08%
1,516,962
07/29/2026
67.82
75.62
65.66
69.19
+0.32%
2,745,247
07/28/2026
65.69
69.86
64.36
68.97
+1.08%
2,269,530
07/27/2026
68.52
69.80
63.15
68.23
+0.25%
1,882,751
07/24/2026
68.44
69.33
66.60
68.06
-3.47%
1,415,599
07/23/2026
67.34
70.67
66.16
70.51
+2.17%
1,541,923
07/22/2026
70.89
72.17
67.32
69.01
-3.21%
1,497,069
07/21/2026
69.25
71.33
67.34
71.30
+8.52%
1,974,101
07/20/2026
63.00
65.82
62.45
65.70
+6.24%
1,619,129
07/17/2026
60.51
64.29
59.35
61.84
-2.29%
1,824,788
07/16/2026
66.59
67.23
61.80
63.29
-8.12%
1,883,141
07/15/2026
74.24
74.90
65.64
68.88
-5.51%
1,373,987
07/14/2026
74.64
74.66
70.28
72.90
+1.25%
1,071,781
07/13/2026
75.00
75.51
71.66
72.00
-6.86%
1,323,966
07/10/2026
78.26
79.27
75.85
77.30
-1.38%
853,041
07/09/2026
77.38
80.13
74.87
78.38
+4.87%
1,357,527
07/08/2026
71.59
76.69
71.45
74.74
+4.07%
1,746,852
07/07/2026
75.21
76.00
70.75
71.82
-9.92%
1,624,399
07/06/2026
83.14
88.44
78.94
79.73
+1.75%
1,889,695
07/02/2026
88.10
91.29
76.86
78.36
-11.30%
2,309,696
07/01/2026
83.63
94.00
81.43
88.34
+2.96%
4,049,446
06/30/2026
67.89
88.58
67.50
85.80
+28.04%
7,006,778
06/29/2026
63.16
67.42
60.34
67.01
+7.85%
1,739,125
06/26/2026
62.01
63.18
61.12
62.13
-3.09%
1,991,488
06/25/2026
65.67
65.87
61.00
64.11
+1.78%
987,647
06/24/2026
65.56
65.69
61.81
62.99
-3.85%
1,074,022
06/23/2026
66.39
68.80
65.28
65.51
-7.35%
1,025,624
06/22/2026
71.07
71.63
69.28
70.71
+1.06%
881,191
06/18/2026
68.03
70.14
66.18
69.97
+6.21%
2,102,000
06/17/2026
68.15
69.00
65.64
65.88
-1.85%
895,235
06/16/2026
69.66
71.10
67.08
67.12
-4.31%
901,993
06/15/2026
70.60
71.25
69.56
70.14
+3.48%
1,064,103
06/12/2026
66.04
68.32
64.33
67.78
+3.01%
880,488
06/11/2026
63.97
65.94
62.60
65.80
+5.06%
959,137
06/10/2026
65.70
67.43
62.10
62.63
-4.75%
1,203,376
06/09/2026
70.15
70.15
61.80
65.75
-4.32%
1,607,029
06/08/2026
66.01
69.50
64.67
68.72
+8.19%
1,789,264
06/05/2026
69.89
70.26
63.25
63.52
-11.84%
2,124,450
06/04/2026
71.05
73.29
68.57
72.05
-2.37%
1,701,487
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