Free Trial

Ambarella (AMBA) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free AMBA Stock Alerts
$45.85
-0.45 (-0.97%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ambarella Stock Price Performance

5 Day
Performance
-3.17%
1 Month
Performance
-0.74%
3 Month
Performance
-17.27%
6 Month
Performance
-8.67%
Year-To-Date
Performance
-25.19%
1 Year
Performance
-30.56%
Receive AMBA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ambarella and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

AMBA Stock Chart for Sunday, May, 12, 2024

AMBA Chart by TradingView

Ambarella Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$46.30$45.85
-0.97%		$46.87$45.40387,191 shs$1.88 billion
05/09/2024$46.26$46.30
+0.09%		$46.70$45.36709,254 shs$1.90 billion
05/08/2024$47.35$46.26
-2.30%		$47.48$46.19475,487 shs$1.89 billion
05/07/2024$47.82$47.35
-0.98%		$48.23$47.34279,632 shs$1.94 billion
05/06/2024$47.85$47.82
-0.06%		$48.51$47.52381,958 shs$1.96 billion
05/03/2024$46.89$47.85
+2.05%		$48.68$47.44348,390 shs$1.96 billion
05/02/2024$45.56$46.89
+2.92%		$46.97$44.73769,305 shs$1.92 billion
05/01/2024$45.97$45.56
-0.89%		$47.25$44.52472,875 shs$1.87 billion
04/30/2024$45.24$45.97
+1.61%		$46.51$44.69953,735 shs$1.88 billion
04/29/2024$43.09$45.24
+4.99%		$45.48$43.13618,073 shs$1.85 billion
04/26/2024$42.30$43.09
+1.87%		$43.62$42.21549,763 shs$1.76 billion
04/25/2024$42.56$42.30
-0.61%		$43.22$42.12491,571 shs$1.73 billion
04/24/2024$41.25$42.56
+3.18%		$43.00$42.00776,266 shs$1.74 billion
04/23/2024$41.05$41.25
+0.49%		$41.74$40.79671,653 shs$1.69 billion
04/22/2024$40.99$41.05
+0.15%		$41.57$40.31531,009 shs$1.68 billion
04/19/2024$42.44$40.99
-3.42%		$42.58$40.77661,255 shs$1.68 billion
04/18/2024$43.66$42.44
-2.79%		$43.50$42.28490,306 shs$1.74 billion
04/17/2024$44.49$43.66
-1.87%		$45.17$43.23505,733 shs$1.79 billion
04/16/2024$45.59$44.49
-2.41%		$45.09$44.00918,995 shs$1.82 billion
04/15/2024$46.19$45.59
-1.30%		$46.37$45.16718,170 shs$1.87 billion
04/12/2024$47.75$46.19
-3.27%		$47.37$46.10679,524 shs$1.89 billion
04/11/2024$47.62$47.75
+0.27%		$48.27$47.29715,626 shs$1.96 billion
04/10/2024$50.22$47.62
-5.18%		$49.08$47.18536,913 shs$1.95 billion
04/09/2024$48.40$50.22
+3.76%		$50.40$48.77328,816 shs$2.06 billion
04/08/2024$47.87$48.40
+1.11%		$49.14$48.01236,829 shs$1.98 billion
04/05/2024$48.87$47.87
-2.05%		$49.16$47.78348,436 shs$1.96 billion
04/04/2024$49.65$48.87
-1.57%		$50.83$48.64374,428 shs$2.00 billion
04/03/2024$48.97$49.65
+1.39%		$50.37$48.21445,487 shs$2.03 billion
04/02/2024$50.09$48.97
-2.24%		$49.63$48.67464,207 shs$1.97 billion
04/01/2024$50.77$50.09
-1.34%		$51.48$49.96499,064 shs$2.02 billion
03/29/2024$50.77$50.77$52.27$50.67398,622 shs$2.04 billion
03/28/2024$51.27$50.77
-0.98%		$52.26$50.67398,621 shs$2.04 billion
03/27/2024$50.30$51.27
+1.93%		$51.35$49.70389,462 shs$2.06 billion
03/26/2024$51.37$50.30
-2.08%		$52.11$50.11399,361 shs$2.02 billion
03/25/2024$49.62$51.37
+3.53%		$51.53$49.11462,067 shs$2.07 billion
03/22/2024$50.47$49.62
-1.68%		$50.13$49.26479,119 shs$2.00 billion
03/21/2024$50.71$50.47
-0.47%		$52.14$50.43494,916 shs$2.03 billion
03/20/2024$49.64$50.71
+2.16%		$50.85$48.46651,333 shs$2.04 billion
03/19/2024$49.24$49.64
+0.81%		$49.86$48.31505,948 shs$2.00 billion
03/18/2024$49.15$49.24
+0.18%		$50.34$48.76768,356 shs$1.98 billion
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024$50.96$49.15
-3.55%		$50.66$49.131.15 million shs$1.98 billion
03/14/2024$53.06$50.96
-3.96%		$53.24$50.52640,497 shs$2.05 billion
03/13/2024$55.53$53.06
-4.45%		$55.47$52.92603,491 shs$2.14 billion
03/12/2024$55.46$55.53
+0.13%		$56.07$54.60580,932 shs$2.24 billion
03/11/2024$56.13$55.46
-1.19%		$56.72$55.37405,082 shs$2.23 billion
03/08/2024$57.82$56.13
-2.92%		$58.63$55.67611,943 shs$2.26 billion
03/07/2024$55.96$57.82
+3.32%		$58.77$56.61561,662 shs$2.33 billion
03/06/2024$55.37$55.96
+1.07%		$57.96$55.46456,132 shs$2.25 billion
03/05/2024$56.85$55.37
-2.60%		$56.77$55.00358,492 shs$2.23 billion
03/04/2024$57.16$56.85
-0.54%		$58.20$56.77470,898 shs$2.29 billion
03/01/2024$55.85$57.16
+2.35%		$58.29$55.25563,612 shs$2.30 billion
02/29/2024$57.99$55.85
-3.69%		$59.85$55.591.17 million shs$2.25 billion
02/28/2024$57.96$57.99
+0.05%		$65.39$56.591.63 million shs$2.33 billion
02/27/2024$56.82$57.96
+2.01%		$58.56$56.98709,802 shs$2.33 billion
02/26/2024$55.26$56.82
+2.82%		$57.85$55.35493,815 shs$2.29 billion
02/23/2024$54.94$55.26
+0.58%		$55.64$53.94458,699 shs$2.22 billion
02/22/2024$53.97$54.94
+1.80%		$55.51$54.20443,912 shs$2.21 billion
02/21/2024$54.25$53.97
-0.52%		$54.08$52.78273,251 shs$2.17 billion
02/20/2024$53.35$54.25
+1.69%		$54.26$52.16512,633 shs$2.18 billion
02/19/2024$53.35$53.35$54.66$53.151.21 million shs$2.15 billion
02/16/2024$54.50$53.35
-2.11%		$54.66$53.151.21 million shs$2.15 billion
02/15/2024$54.26$54.50
+0.44%		$55.20$54.22328,856 shs$2.19 billion
02/14/2024$52.25$54.26
+3.85%		$54.63$53.05480,277 shs$2.18 billion
02/13/2024$55.42$52.25
-5.72%		$53.64$51.51489,439 shs$2.10 billion
02/12/2024$55.28$55.42
+0.25%		$56.63$55.28356,987 shs$2.23 billion

Related Companies:
This page (NASDAQ:AMBA) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research