7,622.88

+42.81

+0.56%

52,302.77

+532.46

+1.03%

25,603.00

+166.00

+0.65%

2,839.00

+27.15

+0.97%

4.8840

-0.0450

-0.91%

18.79

-0.63

-3.24%

3,979.50

+80.60

+2.07%

77,345.11

-674.89

-0.87%

Crude Oil Dec 26

96.89

-7.23

-6.94%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Ambarella, Inc. (AMBA)

63.71 +0.59 (+0.93%)

As of 11:40:34 AM EST. Market Open.

Trade AMBA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	61.79	65.10	61.18	63.76	63.76	451,432
Oct 30, 2026	61.36	64.43	58.32	63.12	63.12	3,274,100
Oct 29, 2026	65.02	65.56	63.66	64.58	64.58	1,022,400
Oct 28, 2026	67.11	68.43	65.17	66.27	66.27	2,274,900
Oct 27, 2026	67.36	67.96	66.48	67.12	67.12	1,420,600
Oct 26, 2026	66.45	67.50	64.54	66.82	66.82	1,059,000
Oct 23, 2026	62.91	67.70	61.77	66.50	66.50	1,523,700
Oct 22, 2026	63.51	65.40	62.08	63.12	63.12	1,034,200
Oct 21, 2026	63.32	69.36	63.32	66.00	66.00	3,270,000
Oct 20, 2026	61.68	64.23	61.60	63.22	63.22	855,700
Oct 19, 2026	63.50	64.00	61.50	62.76	62.76	2,317,100
Oct 16, 2026	62.43	63.30	60.40	61.70	61.70	2,030,400
Oct 15, 2026	59.60	63.52	59.12	63.35	63.35	1,322,200
Oct 14, 2026	63.14	63.38	60.71	61.46	61.46	1,148,500
Oct 13, 2026	62.97	64.89	62.48	64.30	64.30	755,400
Oct 12, 2026	66.31	66.97	63.71	64.81	64.81	876,200
Oct 9, 2026	64.00	67.83	62.43	67.43	67.43	2,021,400
Oct 8, 2026	64.50	64.97	60.86	62.89	62.89	1,404,800
Oct 7, 2026	66.25	67.48	64.87	65.33	65.33	825,600
Oct 6, 2026	68.80	69.14	67.03	67.94	67.94	833,900
Oct 5, 2026	68.40	69.48	67.05	68.26	68.26	1,095,900
Oct 2, 2026	71.50	71.50	68.37	68.65	68.65	1,360,400
Oct 1, 2026	69.51	70.95	68.47	70.30	70.30	580,700
Sep 30, 2026	69.03	70.71	67.87	69.51	69.51	855,400
Sep 29, 2026	69.46	69.70	67.74	68.73	68.73	928,000
Sep 28, 2026	71.59	72.03	68.11	68.68	68.68	1,213,100
Sep 25, 2026	70.76	74.99	69.90	72.68	72.68	1,784,000
Sep 24, 2026	66.59	71.00	65.56	69.86	69.86	1,844,000
Sep 23, 2026	67.05	70.33	63.65	67.62	67.62	3,413,200
Sep 22, 2026	68.85	69.19	66.95	67.06	67.06	877,700
Sep 21, 2026	67.14	69.38	66.75	68.85	68.85	1,222,300
Sep 18, 2026	67.28	67.55	65.08	66.15	66.15	1,436,400
Sep 17, 2026	63.85	68.99	63.85	66.91	66.91	1,665,500
Sep 16, 2026	65.23	65.29	61.91	62.77	62.77	1,146,100
Sep 15, 2026	65.12	67.62	64.04	64.33	64.33	1,450,200
Sep 14, 2026	64.30	65.68	63.50	63.98	63.98	1,528,100
Sep 11, 2026	67.76	69.19	66.53	67.86	67.86	1,375,500
Sep 10, 2026	67.44	69.21	64.71	67.87	67.87	2,634,200
Sep 9, 2026	63.07	71.24	63.01	68.80	68.80	5,084,800
Sep 8, 2026	63.83	66.66	61.59	63.48	63.48	3,419,900
Sep 4, 2026	63.18	64.98	58.12	62.89	62.89	5,201,800
Sep 3, 2026	66.61	67.20	63.00	63.38	63.38	2,731,100
Sep 2, 2026	67.83	68.49	66.20	67.14	67.14	1,302,100
Sep 1, 2026	67.92	69.86	66.66	67.83	67.83	1,251,200
Aug 31, 2026	70.63	72.40	69.05	69.38	69.38	876,400
Aug 28, 2026	71.14	71.72	68.25	70.63	70.63	1,329,000
Aug 27, 2026	71.60	72.22	70.17	71.16	71.16	718,000
Aug 26, 2026	70.89	71.78	69.01	69.64	69.64	698,600
Aug 25, 2026	71.41	71.50	69.20	70.78	70.78	593,700
Aug 24, 2026	72.69	72.72	69.74	70.00	70.00	1,261,600
Aug 21, 2026	73.28	74.70	71.50	73.73	73.73	989,500
Aug 20, 2026	74.38	75.10	72.29	72.45	72.45	778,300
Aug 19, 2026	75.77	75.99	71.78	74.59	74.59	935,300
Aug 18, 2026	75.88	77.04	74.50	74.82	74.82	1,017,200
Aug 17, 2026	82.04	82.18	78.00	78.54	78.54	1,473,100
Aug 14, 2026	82.14	82.98	80.71	82.04	82.04	546,500
Aug 13, 2026	82.57	84.31	81.12	81.96	81.96	551,700
Aug 12, 2026	85.26	85.26	82.09	83.53	83.53	776,800
Aug 11, 2026	83.70	85.27	82.17	82.89	82.89	852,200
Aug 10, 2026	86.69	87.17	81.96	82.04	82.04	898,900
Aug 7, 2026	86.22	89.44	85.54	86.78	86.78	1,316,900
Aug 6, 2026	80.93	86.19	80.26	83.79	83.79	1,205,300
Aug 5, 2026	81.58	83.48	79.36	81.85	81.85	1,410,000
Aug 4, 2026	82.38	84.50	81.08	82.23	82.23	1,744,600
Aug 3, 2026	84.00	85.62	81.82	82.68	82.68	2,953,600
Jul 31, 2026	76.74	91.34	74.07	86.00	86.00	9,207,200
Jul 30, 2026	71.07	74.79	68.72	74.09	74.09	1,513,600
Jul 29, 2026	67.82	75.62	65.66	69.19	69.19	2,742,400
Jul 28, 2026	65.69	69.86	64.36	68.97	68.97	2,267,300
Jul 27, 2026	68.52	69.80	63.15	68.23	68.23	1,880,900
Jul 24, 2026	68.44	69.33	66.60	68.06	68.06	1,415,600
Jul 23, 2026	67.34	70.67	66.16	70.51	70.51	1,541,900
Jul 22, 2026	70.89	72.17	67.32	69.01	69.01	1,497,100
Jul 21, 2026	69.25	71.33	67.34	71.30	71.30	1,974,100
Jul 20, 2026	63.00	65.82	62.45	65.70	65.70	1,618,800
Jul 17, 2026	60.51	64.29	59.35	61.84	61.84	1,824,800
Jul 16, 2026	66.59	67.23	61.80	63.29	63.29	1,883,100
Jul 15, 2026	74.24	74.90	65.64	68.88	68.88	1,374,000
Jul 14, 2026	74.64	74.66	70.28	72.90	72.90	1,079,600
Jul 13, 2026	75.00	75.51	71.66	72.00	72.00	1,324,000
Jul 10, 2026	78.26	79.27	75.85	77.30	77.30	852,800
Jul 9, 2026	77.38	80.13	74.87	78.38	78.38	1,357,500
Jul 8, 2026	71.59	76.69	71.45	74.74	74.74	1,746,900
Jul 7, 2026	75.21	76.00	70.75	71.82	71.82	1,624,400
Jul 6, 2026	83.14	88.44	78.94	79.73	79.73	1,889,700
Jul 2, 2026	88.10	91.29	76.86	78.36	78.36	2,306,900
Jul 1, 2026	83.63	94.00	81.43	88.34	88.34	4,049,300
Jun 30, 2026	67.89	88.58	67.50	85.80	85.80	7,006,800
Jun 29, 2026	63.16	67.42	60.34	67.01	67.01	1,739,100
Jun 26, 2026	62.01	63.18	61.12	62.13	62.13	1,991,500
Jun 25, 2026	65.67	65.87	61.00	64.11	64.11	986,000
Jun 24, 2026	65.56	65.69	61.81	62.99	62.99	1,074,000
Jun 23, 2026	66.39	68.80	65.28	65.51	65.51	1,025,600
Jun 22, 2026	71.07	71.63	69.28	70.71	70.71	881,200
Jun 18, 2026	68.03	70.14	66.18	69.97	69.97	2,102,000
Jun 17, 2026	68.15	69.00	65.64	65.88	65.88	895,200
Jun 16, 2026	69.66	71.10	67.08	67.12	67.12	902,000
Jun 15, 2026	70.60	71.25	69.56	70.14	70.14	1,063,500
Jun 12, 2026	66.04	68.32	64.33	67.78	67.78	877,600
Jun 11, 2026	63.97	65.94	62.60	65.80	65.80	959,100
Jun 10, 2026	65.70	67.43	62.10	62.63	62.63	1,203,400
Jun 9, 2026	70.15	70.15	61.80	65.75	65.75	1,607,000
Jun 8, 2026	66.01	69.50	64.67	68.72	68.72	1,789,300
Jun 5, 2026	69.89	70.26	63.25	63.52	63.52	2,124,500
Jun 4, 2026	71.05	73.29	68.57	72.05	72.05	1,701,500
Jun 3, 2026	78.32	79.75	72.08	73.80	73.80	2,195,600
Jun 2, 2026	78.69	81.53	76.00	78.38	78.38	1,861,800
Jun 1, 2026	72.98	77.99	72.25	75.67	75.67	2,897,300
May 29, 2026	82.52	85.90	71.05	72.18	72.18	7,413,600
May 28, 2026	90.75	94.23	88.00	91.84	91.84	2,836,900
May 27, 2026	94.81	95.00	88.23	90.58	90.58	2,135,600
May 26, 2026	92.59	96.36	89.45	93.57	93.57	1,955,500
May 22, 2026	84.57	89.40	84.14	87.55	87.55	1,031,000
May 21, 2026	83.38	84.96	81.81	83.64	83.64	649,300
May 20, 2026	77.86	83.61	77.86	83.00	83.00	990,000
May 19, 2026	76.45	78.40	74.33	76.69	76.69	511,600
May 18, 2026	81.96	82.50	77.90	78.88	78.88	876,900
May 15, 2026	78.50	82.43	78.00	81.16	81.16	831,300
May 14, 2026	81.85	82.86	79.50	81.04	81.04	764,500
May 13, 2026	81.24	83.37	78.65	82.10	82.10	1,228,200
May 12, 2026	78.57	80.00	74.94	78.19	78.19	913,700
May 11, 2026	79.48	81.02	77.92	79.72	79.72	1,294,200
May 8, 2026	75.12	76.98	73.51	76.30	76.30	1,059,400
May 7, 2026	78.01	78.60	73.52	74.27	74.27	1,547,200
May 6, 2026	76.10	76.93	72.73	75.48	75.48	962,100
May 5, 2026	72.00	74.44	70.50	74.36	74.36	834,100
May 4, 2026	72.03	72.15	69.43	70.72	70.72	777,100
May 1, 2026	68.52	71.57	67.32	71.56	71.56	627,000
Apr 30, 2026	66.50	69.29	65.22	68.80	68.80	746,600
Apr 29, 2026	64.54	65.98	63.70	65.94	65.94	635,600
Apr 28, 2026	62.96	64.28	62.18	63.75	63.75	472,300
Apr 27, 2026	67.09	67.57	64.24	64.86	64.86	492,100
Apr 24, 2026	63.30	67.23	63.30	66.87	66.87	928,400
Apr 23, 2026	61.44	62.40	59.07	61.34	61.34	814,700
Apr 22, 2026	60.63	61.50	60.00	61.28	61.28	506,900
Apr 21, 2026	59.59	60.74	59.00	59.98	59.98	857,900
Apr 20, 2026	57.09	59.53	55.00	59.28	59.28	1,161,100
Apr 17, 2026	59.24	59.50	57.54	58.23	58.23	951,000
Apr 16, 2026	57.36	58.27	56.82	57.32	57.32	724,900
Apr 15, 2026	56.20	57.66	56.11	57.14	57.14	525,400
Apr 14, 2026	55.01	56.72	54.50	56.20	56.20	594,300
Apr 13, 2026	52.59	54.44	52.48	54.30	54.30	669,000
Apr 10, 2026	53.81	54.90	52.56	52.78	52.78	1,214,600
Apr 9, 2026	52.96	54.33	52.95	53.24	53.24	742,900
Apr 8, 2026	54.69	55.27	52.37	53.28	53.28	621,600
Apr 7, 2026	50.91	51.44	50.04	50.99	50.99	488,000
Apr 6, 2026	50.88	51.86	50.37	51.00	51.00	590,900
Apr 2, 2026	49.57	51.83	49.24	50.54	50.54	668,100
Apr 1, 2026	52.53	53.14	50.85	51.08	51.08	861,700
Mar 31, 2026	49.81	51.52	49.22	51.48	51.48	618,400
Mar 30, 2026	51.19	51.23	48.30	48.65	48.65	759,100
Mar 27, 2026	51.85	52.35	49.93	50.47	50.47	522,700
Mar 26, 2026	53.34	54.25	52.52	52.67	52.67	578,000
Mar 25, 2026	55.06	55.82	53.81	54.09	54.09	387,300
Mar 24, 2026	53.66	55.47	53.46	54.53	54.53	618,500
Mar 23, 2026	56.42	57.19	54.37	54.58	54.58	577,900
Mar 20, 2026	55.86	55.86	53.30	54.02	54.02	1,668,100
Mar 19, 2026	52.71	56.66	52.25	55.86	55.86	1,160,000
Mar 18, 2026	52.74	54.90	52.26	53.96	53.96	1,678,100
Mar 17, 2026	53.05	53.50	52.16	52.69	52.69	800,400
Mar 16, 2026	53.08	53.44	52.20	52.39	52.39	844,100
Mar 13, 2026	52.94	53.49	51.66	52.29	52.29	630,100
Mar 12, 2026	52.90	54.18	52.10	52.42	52.42	748,100
Mar 11, 2026	53.84	54.62	53.47	54.00	54.00	635,300
Mar 10, 2026	53.26	55.56	52.75	54.00	54.00	744,700
Mar 9, 2026	50.90	53.57	49.89	53.26	53.26	1,028,000
Mar 6, 2026	53.60	54.72	52.32	52.38	52.38	958,900
Mar 5, 2026	55.49	56.90	54.56	55.41	55.41	621,700
Mar 4, 2026	58.39	58.50	56.52	56.55	56.55	794,300
Mar 3, 2026	58.06	59.17	56.93	57.45	57.45	1,005,300
Mar 2, 2026	57.90	62.06	56.31	61.04	61.04	1,385,900
Feb 27, 2026	61.05	62.00	56.06	60.34	60.34	4,388,400
Feb 26, 2026	70.62	72.31	69.25	70.90	70.90	1,491,200
Feb 25, 2026	72.46	72.73	69.07	70.29	70.29	691,300
Feb 24, 2026	68.11	71.43	68.06	71.21	71.21	806,100
Feb 23, 2026	67.62	68.12	65.94	67.13	67.13	687,300
Feb 20, 2026	65.69	68.57	65.59	68.01	68.01	896,600
Feb 19, 2026	65.39	66.29	64.00	66.23	66.23	495,600
Feb 18, 2026	66.01	66.50	65.10	65.86	65.86	532,800
Feb 17, 2026	65.33	66.96	64.01	65.79	65.79	367,900
Feb 13, 2026	64.88	67.22	63.86	66.21	66.21	487,800
Feb 12, 2026	67.02	67.26	63.77	65.92	65.92	817,100
Feb 11, 2026	67.99	68.00	65.19	66.87	66.87	725,000
Feb 10, 2026	65.74	68.30	65.45	66.26	66.26	634,300
Feb 9, 2026	63.00	65.30	61.51	65.25	65.25	653,900
Feb 6, 2026	61.10	64.09	60.83	63.64	63.64	705,600
Feb 5, 2026	59.74	60.68	58.58	59.45	59.45	688,100
Feb 4, 2026	60.20	62.31	59.23	60.75	60.75	801,300
Feb 3, 2026	63.60	64.80	59.11	60.23	60.23	903,300
Feb 2, 2026	63.18	65.57	62.55	62.88	62.88	844,600
Jan 30, 2026	64.24	65.44	63.08	64.04	64.04	872,200
Jan 29, 2026	66.33	66.83	63.86	65.90	65.90	548,500
Jan 28, 2026	67.44	69.05	66.66	66.69	66.69	434,800
Jan 27, 2026	67.96	68.06	66.24	66.35	66.35	466,200
Jan 26, 2026	66.78	68.70	66.49	67.04	67.04	449,700
Jan 23, 2026	68.81	68.96	66.74	67.19	67.19	545,300
Jan 22, 2026	69.95	71.40	68.91	69.07	69.07	740,300
Jan 21, 2026	67.10	69.60	65.95	68.57	68.57	961,300
Jan 20, 2026	66.75	67.69	65.24	65.74	65.74	746,400
Jan 16, 2026	66.62	70.77	66.05	68.73	68.73	1,516,300
Jan 15, 2026	66.44	66.84	64.32	64.60	64.60	1,245,000
Jan 14, 2026	65.54	65.99	64.00	64.80	64.80	1,071,900
Jan 13, 2026	68.87	69.05	65.51	65.64	65.64	1,696,000
Jan 12, 2026	68.13	68.75	66.70	68.57	68.57	1,678,500
Jan 9, 2026	71.00	71.50	69.04	69.25	69.25	1,785,700
Jan 8, 2026	70.03	71.53	68.48	70.78	70.78	1,209,300
Jan 7, 2026	79.81	79.81	70.19	70.54	70.54	2,380,600
Jan 6, 2026	79.19	81.35	77.14	80.64	80.64	1,024,900
Jan 5, 2026	76.96	77.82	73.78	77.11	77.11	1,470,500
Jan 2, 2026	72.83	76.00	72.83	75.16	75.16	938,700
Dec 31, 2025	69.98	71.37	69.98	70.84	70.84	514,400
Dec 30, 2025	71.36	71.42	69.69	69.77	69.77	483,000
Dec 29, 2025	70.40	71.45	69.79	70.07	70.07	604,700
Dec 26, 2025	72.15	72.34	71.11	71.40	71.40	426,700
Dec 24, 2025	71.98	72.41	71.39	71.75	71.75	318,700
Dec 23, 2025	72.77	73.33	71.53	71.98	71.98	651,700
Dec 22, 2025	73.50	74.58	72.61	72.82	72.82	650,800
Dec 19, 2025	70.54	72.57	70.44	72.52	72.52	1,006,700
Dec 18, 2025	72.67	73.13	70.27	70.46	70.46	540,600
Dec 17, 2025	72.86	73.68	69.62	69.98	69.98	566,600
Dec 16, 2025	72.43	73.33	71.20	71.98	71.98	703,900
Dec 15, 2025	75.96	76.89	73.44	73.80	73.80	557,500
Dec 12, 2025	77.82	79.50	74.52	75.28	75.28	732,900
Dec 11, 2025	78.26	79.40	74.80	79.14	79.14	759,800
Dec 10, 2025	78.36	79.95	77.63	79.02	79.02	750,100
Dec 9, 2025	76.15	78.80	76.01	78.25	78.25	771,800
Dec 8, 2025	75.45	78.20	74.50	76.69	76.69	1,041,600
Dec 5, 2025	72.46	75.40	71.69	74.10	74.10	1,037,800
Dec 4, 2025	70.00	71.48	69.29	71.06	71.06	997,900
Dec 3, 2025	71.65	71.65	68.79	70.11	70.11	1,605,800
Dec 2, 2025	72.00	73.46	70.70	71.09	71.09	1,767,100
Dec 1, 2025	72.50	73.29	69.80	70.92	70.92	1,299,800
Nov 28, 2025	75.01	75.23	72.77	74.18	74.18	939,500
Nov 26, 2025	79.97	80.43	73.68	73.89	73.89	4,416,200
Nov 25, 2025	87.62	91.18	84.70	90.97	90.97	1,699,600
Nov 24, 2025	86.11	90.67	85.45	89.57	89.57	1,139,500
Nov 21, 2025	83.51	87.29	80.31	86.14	86.14	966,000
Nov 20, 2025	90.62	92.79	83.17	83.32	83.32	1,083,900
Nov 19, 2025	85.00	89.14	83.09	87.44	87.44	875,900
Nov 18, 2025	82.08	84.70	81.50	83.09	83.09	577,800
Nov 17, 2025	86.22	88.75	83.06	84.06	84.06	798,600
Nov 14, 2025	85.80	89.53	85.50	87.84	87.84	706,400
Nov 13, 2025	93.17	94.50	87.09	88.75	88.75	1,010,800
Nov 12, 2025	94.68	96.69	93.00	95.51	95.51	880,300
Nov 11, 2025	92.65	95.72	92.04	93.53	93.53	809,400
Nov 10, 2025	92.34	95.58	91.75	94.42	94.42	871,300
Nov 7, 2025	86.73	89.84	82.92	89.67	89.67	951,300
Nov 6, 2025	87.00	94.79	86.53	90.62	90.62	1,478,200
Nov 5, 2025	82.47	87.07	82.38	86.50	86.50	296,100
Nov 4, 2025	81.89	84.56	81.26	81.97	81.97	424,800
Nov 3, 2025	87.00	87.77	85.13	85.28	85.28	471,500

Mobilize your Website

View Site in Mobile | Classic

Share by: