Skip to main content
AMBQ logo

Ambiq Micro, Inc.

AMBQNYSETechnologySemiconductors

$51.06Today:- (-)1Y +63.27%

As of Oct 26, 2026 close

Market cap
$1.11B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$22.12$91.61
Volume (live)
-
Avg. volume (3M)
514.28K

Ambiq Micro (AMBQ) Historical Stock Prices

Analyze Ambiq Micro (AMBQ) 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.

Ambiq Micro (AMBQ) Interactive Price Chart

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

Loading chart...

AMBQ 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
AMBQ 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 26, 202650.9452.0249.2051.0651.06181.15K
Oct 23, 202649.4851.2949.0850.3650.36510.73K
Oct 22, 202650.2950.8048.2549.5749.57413.11K
Oct 21, 202652.5053.7751.8352.2452.24501.86K
Oct 20, 202649.3351.2948.5050.9850.98321.09K
Oct 19, 202652.4552.7849.2449.6249.62394.11K
Oct 16, 202651.0451.7949.5849.8849.88547.86K
Oct 15, 202648.7252.0948.2052.0852.08536.46K
Oct 14, 202653.9454.3949.6151.5551.55458.36K
Oct 13, 202654.0556.0953.0055.8655.86380.24K
Oct 12, 202657.7258.2555.3455.4555.45386.79K
Oct 9, 202660.1760.5057.4058.5658.56265.33K
Oct 8, 202660.5160.7357.6658.9058.90483.15K
Oct 7, 202662.1864.3460.7961.9861.98565.45K
Oct 6, 202667.9267.9762.9063.2463.24561.13K
Oct 5, 202669.5169.5165.8765.9265.92508.34K
Oct 2, 202672.2672.2667.9068.1868.18418.52K
Oct 1, 202668.9370.1767.4769.1569.15489.64K
Sep 30, 202665.5769.0365.3068.1768.17540.92K
Sep 29, 202669.4569.4563.3164.8164.81597.01K
Sep 28, 202669.7970.7866.7368.3068.30277.81K
Sep 25, 202669.8570.8868.6369.7969.79268.49K
Sep 24, 202667.4570.3266.8568.9268.92388.58K
Sep 23, 202670.4771.9267.4569.1369.13365.17K
Sep 22, 202669.8373.0869.8171.0571.05642.64K
Sep 21, 202666.2071.2665.5071.0971.09753.32K
Sep 18, 202663.8666.0062.9265.4665.462.50M
Sep 17, 202661.7664.0461.0262.3562.35453.33K
Sep 16, 202662.5762.6558.4759.9059.90362.34K
Sep 15, 202660.6561.0558.7160.8560.85358.25K
Sep 14, 202661.0061.2558.5659.6159.61334.52K
Sep 11, 202661.9764.0561.1763.5263.52428.37K
Sep 10, 202660.6663.1360.4560.6660.66392.24K
Sep 9, 202659.1866.0859.1863.7763.77964.45K
Sep 8, 202658.6460.6557.6559.6259.62466.52K
Sep 4, 202657.6757.8856.6257.4557.45253.30K
Sep 3, 202656.9857.5454.8756.4356.43247.14K
Sep 2, 202656.0857.7955.3057.3057.30384.99K
Sep 1, 202657.2057.7055.0255.9455.94611.34K
Aug 31, 202658.0458.9056.2558.3158.31708.82K
Aug 28, 202659.9860.2357.0857.3457.34278.95K
Aug 27, 202660.8060.9959.0660.0960.09566.61K
Aug 26, 202661.0061.4458.9658.9858.98356.55K
Aug 25, 202658.9160.3758.3360.1260.12308.60K
Aug 24, 202658.1458.6056.1256.7356.73264.11K
Aug 21, 202658.6359.7357.0959.0259.02332.94K
Aug 20, 202659.3159.9056.1057.8257.82435.02K
Aug 19, 202664.3964.3959.0059.1959.19409.57K
Aug 18, 202664.5065.3861.8663.0163.01439.32K
Aug 17, 202666.9168.8365.0067.8667.86532.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 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.