Ambarella Inc (AMBA) Historical Stock Data
76.69 ↑2.59 (3.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMBA is up 0.13% a day on average. There have been 16 days where Ambarella Inc closed green and 14 days where AMBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 75.45 | 76.69 | ↑$1.24 (1.64%) | 74.50 | 78.20 | 1.04M |
| 2025-12-05 | 72.46 | 74.10 | ↑$1.64 (2.26%) | 71.69 | 75.40 | 1.04M |
| 2025-12-04 | 70.00 | 71.06 | ↑$1.06 (1.51%) | 69.29 | 71.48 | 1M |
| 2025-12-03 | 71.65 | 70.11 | ↓$1.54 (-2.15%) | 68.79 | 71.65 | 1.61M |
| 2025-12-02 | 72.00 | 71.09 | ↓$0.91 (-1.26%) | 70.70 | 73.46 | 1.77M |
| 2025-12-01 | 72.50 | 70.92 | ↓$1.58 (-2.18%) | 69.80 | 73.29 | 1.30M |
| 2025-11-28 | 75.01 | 74.18 | ↓$0.83 (-1.11%) | 72.77 | 75.23 | 0.94M |
| 2025-11-26 | 79.97 | 73.89 | ↓$6.08 (-7.60%) | 73.68 | 80.43 | 4.41M |
| 2025-11-25 | 87.62 | 90.97 | ↑$3.35 (3.82%) | 84.70 | 91.18 | 1.70M |
| 2025-11-24 | 86.11 | 89.57 | ↑$3.46 (4.02%) | 85.45 | 90.67 | 1.14M |
| 2025-11-21 | 83.51 | 86.14 | ↑$2.63 (3.15%) | 80.31 | 87.29 | 0.97M |
| 2025-11-20 | 90.62 | 83.32 | ↓$7.30 (-8.06%) | 83.17 | 92.79 | 1.08M |
| 2025-11-19 | 85.00 | 87.44 | ↑$2.44 (2.87%) | 83.09 | 89.14 | 875.67K |
| 2025-11-18 | 82.08 | 83.09 | ↑$1.01 (1.23%) | 81.50 | 84.70 | 577.82K |
| 2025-11-17 | 86.22 | 84.06 | ↓$2.16 (-2.51%) | 83.06 | 88.75 | 798.64K |
| 2025-11-14 | 85.80 | 87.84 | ↑$2.04 (2.38%) | 85.50 | 89.53 | 706.57K |
| 2025-11-13 | 93.17 | 88.75 | ↓$4.42 (-4.74%) | 87.09 | 94.50 | 1.01M |
| 2025-11-12 | 94.68 | 95.51 | ↑$0.83 (0.88%) | 93.00 | 96.69 | 880.37K |
| 2025-11-11 | 92.65 | 93.53 | ↑$0.88 (0.95%) | 92.04 | 95.72 | 809.53K |
| 2025-11-10 | 92.34 | 94.42 | ↑$2.08 (2.25%) | 91.75 | 95.58 | 871.26K |
| 2025-11-07 | 86.73 | 89.67 | ↑$2.94 (3.39%) | 82.92 | 89.84 | 0.95M |
| 2025-11-06 | 87.00 | 90.62 | ↑$3.62 (4.16%) | 86.53 | 94.79 | 1.48M |
| 2025-11-05 | 82.47 | 86.50 | ↑$4.03 (4.89%) | 82.38 | 87.07 | 296.26K |
| 2025-11-04 | 81.89 | 81.97 | ↑$0.08 (0.10%) | 81.26 | 84.56 | 424.29K |
| 2025-11-03 | 87.00 | 85.28 | ↓$1.72 (-1.98%) | 85.13 | 87.77 | 471.20K |
| 2025-10-31 | 85.78 | 85.23 | ↓$0.55 (-0.64%) | 84.31 | 87.38 | 321.65K |
| 2025-10-30 | 85.49 | 84.68 | ↓$0.81 (-0.95%) | 83.57 | 86.50 | 440.18K |
| 2025-10-29 | 87.17 | 86.00 | ↓$1.17 (-1.34%) | 84.81 | 87.97 | 354.96K |
| 2025-10-28 | 86.41 | 86.30 | ↓$0.11 (-0.13%) | 84.99 | 87.49 | 283.82K |
| 2025-10-27 | 87.35 | 86.54 | ↓$0.81 (-0.93%) | 86.47 | 88.34 | 452.66K |
Create an account or log in to view more rows.
$AMBA bought more
$AMBA lock and load
$AMBA is anyone really buying this shit
$AMBA This was indeed a beautiful day.
$AMBA Move up
let's buy
$AMBA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AMBA let it ride
$AMBA what’s gonna happen now
$AMBA low volume today isn’t necessarily a bad thing
$AMBA what happen