Skip to main content
AMBA logo

Ambarella, Inc.

AMBANASDAQTechnologySemiconductor Equipment & Materials

$61.70Today:- (-)1Y −23.39%

As of Oct 16, 2026 close

Market cap
$2.79B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$48.30$96.69
Volume (live)
-
Avg. volume (3M)
1.71M

Ambarella (AMBA) Historical Stock Prices

Analyze Ambarella (AMBA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ambarella (AMBA) Interactive Price Chart

Interactive historical price chart showing Ambarella stock price movements and trends across multiple time periods.

Loading chart...

AMBA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AMBA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202662.4363.3060.4061.7061.702.02M
Oct 15, 202659.6063.5259.1263.3463.341.25M
Oct 14, 202663.1463.3860.7161.4661.461.15M
Oct 13, 202662.9764.8962.4864.3064.30755.28K
Oct 12, 202666.3166.9763.7164.8164.81875.53K
Oct 9, 202664.0067.8362.4367.4367.432.02M
Oct 8, 202664.5064.9760.8662.8962.891.40M
Oct 7, 202666.2567.4864.8765.3365.33825.16K
Oct 6, 202668.8069.1467.0367.9467.94831.12K
Oct 5, 202668.4069.4867.0568.2668.261.09M
Oct 2, 202671.5071.5068.3668.6568.651.36M
Oct 1, 202669.5170.9568.4770.3070.30579.76K
Sep 30, 202669.0370.7167.8769.5169.51839.62K
Sep 29, 202669.4669.7067.7468.7368.73900.50K
Sep 28, 202671.5972.0368.1168.6868.681.21M
Sep 25, 202670.7674.9969.9072.6872.681.78M
Sep 24, 202666.5971.0065.5669.8669.861.84M
Sep 23, 202667.0570.3363.6567.6267.623.41M
Sep 22, 202668.8569.1966.9567.0667.06878.19K
Sep 21, 202667.1469.3866.7568.8568.851.22M
Sep 18, 202667.2867.5565.0866.1566.151.44M
Sep 17, 202663.8568.9963.8566.9166.911.67M
Sep 16, 202665.2265.2961.9162.7762.771.15M
Sep 15, 202665.1267.6264.0464.3364.331.45M
Sep 14, 202664.3065.6863.5063.9863.981.53M
Sep 11, 202667.7669.1966.5367.8667.861.38M
Sep 10, 202667.4469.2064.7167.8767.872.63M
Sep 9, 202663.0771.2463.0168.8068.805.09M
Sep 8, 202663.8366.6661.5963.4863.483.42M
Sep 4, 202663.1864.9858.1262.8962.895.21M
Sep 3, 202666.6167.2063.0063.3863.382.73M
Sep 2, 202667.8368.4966.1967.1467.141.30M
Sep 1, 202667.9269.8666.6667.8367.831.25M
Aug 31, 202670.6372.4069.0569.3869.38877.59K
Aug 28, 202671.1471.7268.2570.6370.631.33M
Aug 27, 202671.6072.2270.1771.1671.16718.45K
Aug 26, 202670.8971.7869.0169.6469.64700.44K
Aug 25, 202671.4171.5069.2070.7870.78593.89K
Aug 24, 202672.6972.7269.7470.0070.001.27M
Aug 21, 202673.2874.7071.5073.7373.73989.65K
Aug 20, 202674.3875.1072.2972.4572.45778.66K
Aug 19, 202675.7775.9971.7874.5974.59935.27K
Aug 18, 202675.8877.0474.5074.8274.821.02M
Aug 17, 202682.0482.1878.0078.5478.541.47M
Aug 14, 202682.1482.9880.7182.0482.04546.48K
Aug 13, 202682.5784.3181.1281.9681.96551.76K
Aug 12, 202685.2585.2582.0983.5383.53776.77K
Aug 11, 202683.7085.2782.1782.8982.89852.24K
Aug 10, 202686.6987.1781.9682.0482.04898.86K
Aug 7, 202686.2289.4485.5486.7886.781.32M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.