AMBA
Ambarella (AMBA)
NASDAQ
$61.35+$0.99 (+1.64%)
Price as of Nov 11, 2026 7:35 PM EST
  • $2.2B
    Market Cap
  • -35.47%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -10.49%
    Low Price$55.17
    High Price$67.12
  • 3 Months
    -26.43%
    Low Price$55.17
    High Price$82.04
  • 1 Year
    -35.47%
    Low Price$48.65
    High Price$95.51
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
60.86
62.00
58.50
60.36
-2.08%
911,270
11/09/2026
58.55
62.52
58.23
61.64
+5.28%
1,126,341
11/06/2026
58.13
59.00
55.80
58.55
+6.13%
1,095,625
11/05/2026
58.95
59.11
54.11
55.17
-9.44%
1,436,647
11/04/2026
62.01
63.86
58.61
60.92
-1.74%
973,721
11/03/2026
63.35
64.42
61.82
62.00
+0.54%
1,400,326
11/02/2026
61.83
65.12
61.18
61.67
-2.30%
1,205,620
10/30/2026
61.36
64.43
58.32
63.12
-2.26%
3,275,402
10/29/2026
65.02
65.56
63.66
64.58
-2.55%
1,029,505
10/28/2026
67.11
68.43
65.17
66.27
-1.27%
2,275,721
10/27/2026
67.36
67.96
66.48
67.12
+0.45%
1,423,620
10/26/2026
66.45
67.50
64.54
66.82
+0.48%
1,060,359
10/23/2026
62.91
67.70
61.77
66.50
+5.35%
1,489,320
10/22/2026
63.51
65.40
62.08
63.12
-4.36%
1,034,879
10/21/2026
63.32
69.36
63.32
66.00
+4.40%
3,276,761
10/20/2026
61.68
64.23
61.60
63.22
+0.73%
856,210
10/19/2026
63.50
64.00
61.50
62.76
+1.72%
2,315,013
10/16/2026
62.43
63.30
60.40
61.70
-2.60%
2,031,657
10/15/2026
59.60
63.52
59.12
63.35
+3.07%
1,323,540
10/14/2026
63.14
63.38
60.71
61.46
-4.42%
1,152,238
10/13/2026
62.97
64.89
62.48
64.30
-0.79%
755,504
10/12/2026
66.31
66.97
63.71
64.81
-3.89%
876,509
10/09/2026
64.00
67.83
62.43
67.43
+7.22%
2,021,644
10/08/2026
64.50
64.97
60.86
62.89
-3.73%
1,405,608
10/07/2026
66.25
67.48
64.87
65.33
-3.84%
826,269
10/06/2026
68.80
69.14
67.03
67.94
-0.47%
834,548
10/05/2026
68.40
69.48
67.05
68.26
-0.57%
1,096,189
10/02/2026
71.50
71.50
68.37
68.65
-2.35%
1,361,316
10/01/2026
69.51
70.95
68.47
70.30
+1.14%
580,923
09/30/2026
69.03
70.71
67.87
69.51
+1.13%
857,527
09/29/2026
69.46
69.70
67.74
68.73
+0.07%
929,735
09/28/2026
71.59
72.03
68.11
68.68
-5.50%
1,213,563
09/25/2026
70.76
74.99
69.90
72.68
+4.04%
1,784,460
09/24/2026
66.59
71.00
65.56
69.86
+3.31%
1,844,546
09/23/2026
67.05
70.33
63.65
67.62
+0.84%
3,414,429
09/22/2026
68.85
69.19
66.95
67.06
-2.60%
878,186
09/21/2026
67.14
69.38
66.75
68.85
+4.08%
1,223,115
09/18/2026
67.28
67.55
65.08
66.15
-1.14%
1,437,143
09/17/2026
63.85
68.99
63.85
66.91
+6.60%
1,666,136
09/16/2026
65.23
65.29
61.91
62.77
-2.42%
1,146,937
09/15/2026
65.12
67.62
64.04
64.33
+0.55%
1,451,683
09/14/2026
64.30
65.68
63.50
63.98
-5.72%
1,529,267
09/11/2026
67.76
69.19
66.53
67.86
-0.01%
1,377,368
09/10/2026
67.44
69.21
64.71
67.87
-1.35%
2,634,586
09/09/2026
63.07
71.24
63.01
68.80
+8.38%
5,086,457
09/08/2026
63.83
66.66
61.59
63.48
+0.94%
3,420,479
09/04/2026
63.18
64.98
58.12
62.89
-0.77%
5,207,485
09/03/2026
66.61
67.20
63.00
63.38
-5.60%
2,731,139
09/03/2026
$0.18 Earnings
09/02/2026
67.83
68.49
66.20
67.14
-1.02%
1,302,793
09/01/2026
67.92
69.86
66.66
67.83
-2.23%
1,251,431
08/31/2026
70.63
72.40
69.05
69.38
-1.77%
877,586
08/28/2026
71.14
71.72
68.25
70.63
-0.74%
1,329,531
08/27/2026
71.60
72.22
70.17
71.16
+2.18%
718,446
08/26/2026
70.89
71.78
69.01
69.64
-1.61%
700,436
08/25/2026
71.41
71.50
69.20
70.78
+1.11%
593,890
08/24/2026
72.69
72.72
69.74
70.00
-5.06%
1,265,244
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