Ambarella Inc (AMBA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 86.22 | 89.44 | 85.54 | 86.78 | +3.57% | 1,315,700 |
| 2026-08-06 | 80.93 | 86.19 | 80.26 | 83.79 | +2.37% | 1,205,300 |
| 2026-08-05 | 81.58 | 83.48 | 79.36 | 81.85 | -0.46% | 1,410,000 |
| 2026-08-04 | 82.38 | 84.50 | 81.08 | 82.23 | -0.54% | 1,744,600 |
| 2026-08-03 | 84.00 | 85.62 | 81.82 | 82.68 | -3.86% | 2,953,600 |
| 2026-07-31 | 76.74 | 91.34 | 74.07 | 86.00 | +16.08% | 9,207,200 |
| 2026-07-30 | 71.07 | 74.79 | 68.72 | 74.09 | +7.08% | 1,513,600 |
| 2026-07-29 | 67.82 | 75.62 | 65.66 | 69.19 | +0.32% | 2,742,400 |
| 2026-07-28 | 65.69 | 69.86 | 64.36 | 68.97 | +1.08% | 2,267,300 |
| 2026-07-27 | 68.52 | 69.80 | 63.15 | 68.23 | +0.25% | 1,880,900 |
| 2026-07-24 | 68.44 | 69.33 | 66.60 | 68.06 | -3.47% | 1,415,600 |
| 2026-07-23 | 67.34 | 70.67 | 66.16 | 70.51 | +2.17% | 1,541,900 |
| 2026-07-22 | 70.89 | 72.17 | 67.32 | 69.01 | -3.21% | 1,497,100 |
| 2026-07-21 | 69.25 | 71.33 | 67.34 | 71.30 | +8.52% | 1,974,100 |
| 2026-07-20 | 63.00 | 65.82 | 62.45 | 65.70 | +6.24% | 1,618,800 |
| 2026-07-17 | 60.51 | 64.29 | 59.35 | 61.84 | -2.29% | 1,824,800 |
| 2026-07-16 | 66.59 | 67.23 | 61.80 | 63.29 | -8.12% | 1,883,100 |
| 2026-07-15 | 74.24 | 74.90 | 65.64 | 68.88 | -5.51% | 1,374,000 |
| 2026-07-14 | 74.64 | 74.66 | 70.28 | 72.90 | +1.25% | 1,079,600 |
| 2026-07-13 | 75.00 | 75.51 | 71.66 | 72.00 | -6.86% | 1,324,000 |
| 2026-07-10 | 78.26 | 79.27 | 75.85 | 77.30 | -1.38% | 852,800 |
| 2026-07-09 | 77.38 | 80.13 | 74.87 | 78.38 | +4.87% | 1,357,500 |
| 2026-07-08 | 71.59 | 76.69 | 71.45 | 74.74 | +4.07% | 1,746,900 |
| 2026-07-07 | 75.21 | 76.00 | 70.75 | 71.82 | -9.92% | 1,624,400 |
| 2026-07-06 | 83.14 | 88.44 | 78.94 | 79.73 | +1.75% | 1,889,700 |
| 2026-07-02 | 88.10 | 91.29 | 76.86 | 78.36 | -11.30% | 2,306,900 |
| 2026-07-01 | 83.63 | 94.00 | 81.43 | 88.34 | +2.96% | 4,049,300 |
| 2026-06-30 | 67.89 | 88.58 | 67.50 | 85.80 | +28.04% | 7,006,800 |
| 2026-06-29 | 63.16 | 67.42 | 60.34 | 67.01 | +7.85% | 1,739,100 |
| 2026-06-26 | 62.01 | 63.18 | 61.12 | 62.13 | -3.09% | 1,991,500 |
| 2026-06-25 | 65.67 | 65.87 | 61.00 | 64.11 | +1.78% | 986,000 |
| 2026-06-24 | 65.56 | 65.69 | 61.81 | 62.99 | -3.85% | 1,074,000 |
| 2026-06-23 | 66.39 | 68.80 | 65.28 | 65.51 | -7.35% | 1,025,600 |
| 2026-06-22 | 71.07 | 71.63 | 69.28 | 70.71 | +1.06% | 881,200 |
| 2026-06-18 | 68.03 | 70.14 | 66.18 | 69.97 | +6.21% | 2,102,000 |
| 2026-06-17 | 68.15 | 69.00 | 65.64 | 65.88 | -1.85% | 895,200 |
| 2026-06-16 | 69.66 | 71.10 | 67.08 | 67.12 | -4.31% | 902,000 |
| 2026-06-15 | 70.60 | 71.25 | 69.56 | 70.14 | +3.48% | 1,063,500 |
| 2026-06-12 | 66.04 | 68.32 | 64.33 | 67.78 | +3.01% | 877,600 |
| 2026-06-11 | 63.97 | 65.94 | 62.60 | 65.80 | +5.06% | 959,100 |
| 2026-06-10 | 65.70 | 67.43 | 62.10 | 62.63 | -4.75% | 1,203,400 |
| 2026-06-09 | 70.15 | 70.15 | 61.80 | 65.75 | -4.32% | 1,607,000 |
| 2026-06-08 | 66.01 | 69.50 | 64.67 | 68.72 | +8.19% | 1,789,300 |
| 2026-06-05 | 69.89 | 70.26 | 63.25 | 63.52 | -11.84% | 2,124,500 |
| 2026-06-04 | 71.05 | 73.29 | 68.57 | 72.05 | -2.37% | 1,701,500 |
| 2026-06-03 | 78.32 | 79.75 | 72.08 | 73.80 | -5.84% | 2,195,600 |
| 2026-06-02 | 78.69 | 81.53 | 76.00 | 78.38 | +3.58% | 1,861,800 |
| 2026-06-01 | 72.98 | 77.99 | 72.25 | 75.67 | +4.84% | 2,897,300 |
| 2026-05-29 | 82.52 | 85.90 | 71.05 | 72.18 | -21.41% | 7,413,600 |
| 2026-05-28 | 90.75 | 94.23 | 88.00 | 91.84 | +1.39% | 2,836,900 |
| 2026-05-27 | 94.81 | 95.00 | 88.23 | 90.58 | -3.20% | 2,135,600 |
| 2026-05-26 | 92.59 | 96.36 | 89.45 | 93.57 | +6.88% | 1,955,500 |
| 2026-05-22 | 84.57 | 89.40 | 84.14 | 87.55 | +4.67% | 1,031,000 |
| 2026-05-21 | 83.38 | 84.96 | 81.81 | 83.64 | +0.77% | 649,300 |
| 2026-05-20 | 77.86 | 83.61 | 77.86 | 83.00 | +8.23% | 990,000 |
| 2026-05-19 | 76.45 | 78.40 | 74.33 | 76.69 | -2.78% | 511,600 |
| 2026-05-18 | 81.96 | 82.50 | 77.90 | 78.88 | -2.81% | 876,900 |
| 2026-05-15 | 78.50 | 82.43 | 78.00 | 81.16 | +0.15% | 831,300 |
| 2026-05-14 | 81.85 | 82.86 | 79.50 | 81.04 | -1.29% | 764,500 |
| 2026-05-13 | 81.24 | 83.37 | 78.65 | 82.10 | +5.00% | 1,228,200 |
| 2026-05-12 | 78.57 | 80.00 | 74.94 | 78.19 | -1.92% | 913,700 |
| 2026-05-11 | 79.48 | 81.02 | 77.92 | 79.72 | +4.48% | 1,294,200 |
| 2026-05-08 | 75.12 | 76.98 | 73.51 | 76.30 | +2.73% | 1,059,400 |
| 2026-05-07 | 78.01 | 78.60 | 73.52 | 74.27 | -1.60% | 1,547,200 |
| 2026-05-06 | 76.10 | 76.93 | 72.73 | 75.48 | +1.51% | 962,100 |
| 2026-05-05 | 72.00 | 74.44 | 70.50 | 74.36 | +5.15% | 834,100 |
| 2026-05-04 | 72.03 | 72.15 | 69.43 | 70.72 | -1.17% | 777,100 |
| 2026-05-01 | 68.52 | 71.57 | 67.32 | 71.56 | +4.01% | 627,000 |
| 2026-04-30 | 66.50 | 69.29 | 65.22 | 68.80 | +4.34% | 746,600 |
| 2026-04-29 | 64.54 | 65.98 | 63.70 | 65.94 | +3.44% | 635,600 |
| 2026-04-28 | 62.96 | 64.28 | 62.18 | 63.75 | -1.71% | 472,300 |
| 2026-04-27 | 67.09 | 67.57 | 64.24 | 64.86 | -3.01% | 492,100 |
| 2026-04-24 | 63.30 | 67.23 | 63.30 | 66.87 | +9.02% | 928,400 |
| 2026-04-23 | 61.44 | 62.40 | 59.07 | 61.34 | +0.10% | 814,700 |
| 2026-04-22 | 60.63 | 61.50 | 60.00 | 61.28 | +2.17% | 506,900 |
| 2026-04-21 | 59.59 | 60.74 | 59.00 | 59.98 | +1.18% | 857,900 |
| 2026-04-20 | 57.09 | 59.53 | 55.00 | 59.28 | +1.80% | 1,161,100 |
| 2026-04-17 | 59.24 | 59.50 | 57.54 | 58.23 | +1.59% | 951,000 |
| 2026-04-16 | 57.36 | 58.27 | 56.82 | 57.32 | +0.32% | 724,900 |
| 2026-04-15 | 56.20 | 57.66 | 56.11 | 57.14 | +1.67% | 525,400 |
| 2026-04-14 | 55.01 | 56.72 | 54.50 | 56.20 | +3.50% | 594,300 |
| 2026-04-13 | 52.59 | 54.44 | 52.48 | 54.30 | +2.88% | 669,000 |
| 2026-04-10 | 53.81 | 54.90 | 52.56 | 52.78 | -0.86% | 1,214,600 |
| 2026-04-09 | 52.96 | 54.33 | 52.95 | 53.24 | -0.08% | 742,900 |
| 2026-04-08 | 54.69 | 55.27 | 52.37 | 53.28 | +4.49% | 621,600 |
| 2026-04-07 | 50.91 | 51.44 | 50.04 | 50.99 | -0.02% | 488,000 |
| 2026-04-06 | 50.88 | 51.86 | 50.37 | 51.00 | +0.91% | 590,900 |
| 2026-04-02 | 49.57 | 51.83 | 49.24 | 50.54 | -1.06% | 668,100 |
| 2026-04-01 | 52.53 | 53.14 | 50.85 | 51.08 | -0.78% | 861,700 |
| 2026-03-31 | 49.81 | 51.52 | 49.22 | 51.48 | +5.82% | 618,400 |
| 2026-03-30 | 51.19 | 51.23 | 48.30 | 48.65 | -3.61% | 759,100 |
| 2026-03-27 | 51.85 | 52.35 | 49.93 | 50.47 | -4.18% | 522,700 |
| 2026-03-26 | 53.34 | 54.25 | 52.52 | 52.67 | -2.63% | 578,000 |
| 2026-03-25 | 55.06 | 55.82 | 53.81 | 54.09 | -0.81% | 387,300 |
| 2026-03-24 | 53.66 | 55.47 | 53.46 | 54.53 | -0.09% | 618,500 |
| 2026-03-23 | 56.42 | 57.19 | 54.37 | 54.58 | +1.04% | 577,900 |
| 2026-03-20 | 55.86 | 55.86 | 53.30 | 54.02 | -3.29% | 1,668,100 |
| 2026-03-19 | 52.71 | 56.66 | 52.25 | 55.86 | +3.52% | 1,160,000 |
| 2026-03-18 | 52.74 | 54.90 | 52.26 | 53.96 | +2.41% | 1,678,100 |
| 2026-03-17 | 53.05 | 53.50 | 52.16 | 52.69 | +0.57% | 800,400 |
| 2026-03-16 | 53.08 | 53.44 | 52.20 | 52.39 | +0.19% | 844,100 |
| 2026-03-13 | 52.94 | 53.49 | 51.66 | 52.29 | -0.25% | 630,100 |
| 2026-03-12 | 52.90 | 54.18 | 52.10 | 52.42 | -2.93% | 748,100 |
| 2026-03-11 | 53.84 | 54.62 | 53.47 | 54.00 | +0.00% | 635,300 |
| 2026-03-10 | 53.26 | 55.55 | 52.74 | 54.00 | +1.39% | 744,738 |
| 2026-03-09 | 50.90 | 53.56 | 49.88 | 53.26 | +1.68% | 1,028,314 |
| 2026-03-06 | 53.60 | 54.72 | 52.32 | 52.38 | -5.47% | 958,900 |
| 2026-03-05 | 55.49 | 56.90 | 54.56 | 55.41 | -2.02% | 621,700 |
| 2026-03-04 | 58.39 | 58.50 | 56.52 | 56.55 | -1.57% | 794,300 |
| 2026-03-03 | 58.06 | 59.17 | 56.93 | 57.45 | -5.88% | 1,005,300 |
| 2026-03-02 | 57.90 | 62.06 | 56.31 | 61.04 | +1.16% | 1,385,900 |
| 2026-02-27 | 61.05 | 62.00 | 56.06 | 60.34 | -14.89% | 4,388,400 |
| 2026-02-26 | 70.62 | 72.31 | 69.25 | 70.90 | +0.87% | 1,491,200 |
| 2026-02-25 | 72.46 | 72.73 | 69.07 | 70.29 | -1.29% | 691,300 |
| 2026-02-24 | 68.11 | 71.43 | 68.06 | 71.21 | +6.08% | 806,100 |
| 2026-02-23 | 67.62 | 68.12 | 65.94 | 67.13 | -1.29% | 687,300 |
| 2026-02-20 | 65.69 | 68.57 | 65.59 | 68.01 | +2.69% | 896,600 |
| 2026-02-19 | 65.39 | 66.29 | 64.00 | 66.23 | +0.56% | 495,600 |
| 2026-02-18 | 66.01 | 66.50 | 65.10 | 65.86 | +0.11% | 532,800 |
| 2026-02-17 | 65.33 | 66.96 | 64.01 | 65.79 | -0.63% | 367,900 |
| 2026-02-13 | 64.88 | 67.22 | 63.86 | 66.21 | +0.44% | 487,793 |
| 2026-02-12 | 67.02 | 67.25 | 63.77 | 65.92 | -1.42% | 817,098 |
| 2026-02-11 | 67.99 | 68.00 | 65.19 | 66.87 | +0.92% | 725,037 |
| 2026-02-10 | 65.74 | 68.30 | 65.45 | 66.26 | +1.55% | 634,410 |
| 2026-02-09 | 63.00 | 65.30 | 61.51 | 65.25 | +2.53% | 653,906 |
| 2026-02-06 | 61.10 | 64.09 | 60.83 | 63.64 | +7.05% | 705,653 |
| 2026-02-05 | 59.74 | 60.68 | 58.58 | 59.45 | -2.14% | 688,383 |
| 2026-02-04 | 60.20 | 62.31 | 59.23 | 60.75 | +0.86% | 801,385 |
| 2026-02-03 | 63.60 | 64.80 | 59.11 | 60.23 | -4.21% | 903,283 |
| 2026-02-02 | 63.18 | 65.57 | 62.55 | 62.88 | -1.81% | 844,585 |
| 2026-01-30 | 64.24 | 65.44 | 63.08 | 64.04 | -2.82% | 872,157 |
| 2026-01-29 | 66.33 | 66.83 | 63.86 | 65.90 | -1.18% | 548,536 |
| 2026-01-28 | 67.44 | 69.05 | 66.66 | 66.69 | +0.51% | 434,823 |
| 2026-01-27 | 67.96 | 68.06 | 66.24 | 66.35 | -1.03% | 466,594 |
| 2026-01-26 | 66.78 | 68.70 | 66.49 | 67.04 | -0.22% | 449,681 |
| 2026-01-23 | 68.81 | 68.96 | 66.74 | 67.19 | -2.72% | 545,397 |
| 2026-01-22 | 69.95 | 71.40 | 68.91 | 69.07 | +0.73% | 740,299 |
| 2026-01-21 | 67.10 | 69.60 | 65.95 | 68.57 | +4.30% | 961,380 |
| 2026-01-20 | 66.75 | 67.69 | 65.24 | 65.74 | -4.35% | 746,434 |
| 2026-01-16 | 66.62 | 70.77 | 66.05 | 68.73 | +6.39% | 1,516,628 |
| 2026-01-15 | 66.44 | 66.84 | 64.32 | 64.60 | -0.31% | 1,244,970 |
| 2026-01-14 | 65.54 | 65.98 | 64.00 | 64.80 | -1.28% | 1,072,008 |
| 2026-01-13 | 68.87 | 69.05 | 65.51 | 65.64 | -4.27% | 1,695,955 |
| 2026-01-12 | 68.13 | 68.75 | 66.70 | 68.57 | -0.98% | 1,678,520 |
| 2026-01-09 | 71.00 | 71.50 | 69.04 | 69.25 | -2.16% | 1,785,684 |
| 2026-01-08 | 70.03 | 71.53 | 68.48 | 70.78 | +0.34% | 1,209,328 |
| 2026-01-07 | 79.81 | 79.81 | 70.19 | 70.54 | -12.52% | 2,380,613 |
| 2026-01-06 | 79.19 | 81.35 | 77.14 | 80.64 | +4.58% | 1,024,886 |
| 2026-01-05 | 76.96 | 77.82 | 73.78 | 77.11 | +2.59% | 1,470,476 |
| 2026-01-02 | 72.83 | 76.00 | 72.83 | 75.16 | +6.10% | 938,723 |
| 2025-12-31 | 69.98 | 71.37 | 69.98 | 70.84 | +1.53% | 514,372 |
| 2025-12-30 | 71.36 | 71.42 | 69.69 | 69.77 | -0.43% | 483,214 |
| 2025-12-29 | 70.40 | 71.45 | 69.79 | 70.07 | -1.86% | 604,849 |
| 2025-12-26 | 72.15 | 72.34 | 71.11 | 71.40 | -0.49% | 426,676 |
| 2025-12-24 | 71.98 | 72.41 | 71.39 | 71.75 | -0.32% | 318,736 |
| 2025-12-23 | 72.77 | 73.33 | 71.53 | 71.98 | -1.15% | 651,906 |
| 2025-12-22 | 73.50 | 74.58 | 72.61 | 72.82 | +0.41% | 650,874 |
| 2025-12-19 | 70.54 | 72.57 | 70.44 | 72.52 | +2.92% | 1,006,835 |
| 2025-12-18 | 72.67 | 73.13 | 70.27 | 70.46 | +0.69% | 540,933 |
| 2025-12-17 | 72.86 | 73.68 | 69.62 | 69.98 | -2.78% | 566,792 |
| 2025-12-16 | 72.43 | 73.33 | 71.20 | 71.98 | -2.47% | 704,193 |
| 2025-12-15 | 75.96 | 76.89 | 73.44 | 73.80 | -1.97% | 557,715 |
| 2025-12-12 | 77.82 | 79.50 | 74.52 | 75.28 | -4.88% | 733,323 |
| 2025-12-11 | 78.26 | 79.40 | 74.80 | 79.14 | +0.15% | 759,798 |
| 2025-12-10 | 78.36 | 79.95 | 77.63 | 79.02 | +0.98% | 750,115 |
| 2025-12-09 | 76.15 | 78.80 | 76.01 | 78.25 | +2.03% | 771,914 |
| 2025-12-08 | 75.45 | 78.20 | 74.50 | 76.69 | +3.50% | 1,041,639 |
| 2025-12-05 | 72.46 | 75.40 | 71.69 | 74.10 | +4.28% | 1,038,138 |
| 2025-12-04 | 70.00 | 71.48 | 69.29 | 71.06 | +1.36% | 997,850 |
| 2025-12-03 | 71.65 | 71.65 | 68.79 | 70.11 | -1.38% | 1,606,096 |
| 2025-12-02 | 72.00 | 73.46 | 70.70 | 71.09 | +0.24% | 1,767,287 |
| 2025-12-01 | 72.50 | 73.29 | 69.80 | 70.92 | -4.39% | 1,284,250 |
| 2025-11-28 | 75.01 | 75.23 | 72.77 | 74.18 | +0.39% | 938,507 |
| 2025-11-26 | 79.97 | 80.43 | 73.68 | 73.89 | -18.78% | 4,416,183 |
| 2025-11-25 | 87.62 | 91.18 | 84.70 | 90.97 | +1.56% | 1,699,616 |
| 2025-11-24 | 86.11 | 90.67 | 85.45 | 89.57 | +3.98% | 1,139,475 |
| 2025-11-21 | 83.51 | 87.29 | 80.31 | 86.14 | +3.38% | 966,234 |
| 2025-11-20 | 90.62 | 92.79 | 83.17 | 83.32 | -4.71% | 1,083,995 |
| 2025-11-19 | 85.00 | 89.14 | 83.09 | 87.44 | +5.24% | 875,924 |
| 2025-11-18 | 82.08 | 84.70 | 81.50 | 83.09 | -1.15% | 577,815 |
| 2025-11-17 | 86.22 | 88.75 | 83.06 | 84.06 | -4.30% | 798,650 |
| 2025-11-14 | 85.80 | 89.53 | 85.50 | 87.84 | -1.03% | 706,567 |
| 2025-11-13 | 93.17 | 94.50 | 87.09 | 88.75 | -7.08% | 1,011,086 |
| 2025-11-12 | 94.68 | 96.69 | 93.00 | 95.51 | +2.12% | 880,535 |
| 2025-11-11 | 92.65 | 95.72 | 92.04 | 93.53 | -0.94% | 809,526 |
| 2025-11-10 | 92.34 | 95.58 | 91.75 | 94.42 | +5.30% | 871,321 |
| 2025-11-07 | 86.73 | 89.84 | 82.92 | 89.67 | -1.05% | 951,309 |
| 2025-11-06 | 87.00 | 94.79 | 86.53 | 90.62 | +4.76% | 1,478,586 |
| 2025-11-05 | 82.47 | 87.06 | 82.38 | 86.50 | +5.53% | 296,266 |
| 2025-11-04 | 81.89 | 84.56 | 81.26 | 81.97 | -3.88% | 424,814 |
| 2025-11-03 | 87.00 | 87.77 | 85.13 | 85.28 | +0.06% | 471,476 |
| 2025-10-31 | 85.78 | 87.38 | 84.31 | 85.23 | +0.65% | 321,670 |
| 2025-10-30 | 85.49 | 86.50 | 83.57 | 84.68 | -1.53% | 440,589 |
| 2025-10-29 | 87.17 | 87.97 | 84.81 | 86.00 | -0.35% | 354,959 |
| 2025-10-28 | 86.41 | 87.49 | 84.99 | 86.30 | -0.28% | 283,827 |
| 2025-10-27 | 87.35 | 88.34 | 86.47 | 86.54 | +1.07% | 452,668 |
| 2025-10-24 | 85.88 | 86.50 | 83.22 | 85.63 | +2.61% | 410,998 |
| 2025-10-23 | 80.44 | 83.58 | 78.31 | 83.45 | +4.59% | 295,527 |
| 2025-10-22 | 81.50 | 81.89 | 78.31 | 79.79 | -4.08% | 461,200 |
| 2025-10-21 | 84.00 | 84.98 | 82.84 | 83.18 | -1.54% | 213,359 |
| 2025-10-20 | 84.16 | 86.00 | 83.73 | 84.48 | +2.18% | 271,656 |
| 2025-10-17 | 83.00 | 84.50 | 81.61 | 82.68 | -1.68% | 373,665 |
| 2025-10-16 | 85.32 | 88.49 | 83.50 | 84.09 | +0.98% | 710,376 |
| 2025-10-15 | 83.14 | 84.17 | 81.50 | 83.27 | +2.63% | 377,428 |
| 2025-10-14 | 78.64 | 82.31 | 77.77 | 81.14 | +0.23% | 510,719 |
| 2025-10-13 | 76.21 | 81.39 | 76.13 | 80.95 | +11.07% | 939,738 |
| 2025-10-10 | 83.95 | 84.66 | 72.58 | 72.88 | -13.53% | 1,493,844 |
| 2025-10-09 | 84.90 | 85.10 | 82.92 | 84.28 | -0.88% | 262,105 |
| 2025-10-08 | 81.75 | 85.28 | 81.33 | 85.03 | +4.23% | 401,018 |
| 2025-10-07 | 85.98 | 86.60 | 80.66 | 81.58 | -4.35% | 503,941 |
| 2025-10-06 | 85.59 | 87.10 | 84.50 | 85.29 | +1.34% | 452,381 |
| 2025-10-03 | 87.03 | 87.49 | 84.01 | 84.16 | -2.28% | 463,164 |
| 2025-10-02 | 86.50 | 86.99 | 84.49 | 86.12 | +1.22% | 467,454 |
| 2025-10-01 | 81.16 | 85.97 | 81.16 | 85.08 | +3.10% | 590,938 |
| 2025-09-30 | 82.83 | 84.00 | 81.22 | 82.52 | -0.37% | 469,271 |
| 2025-09-29 | 84.06 | 85.15 | 82.29 | 82.83 | -0.54% | 434,043 |
| 2025-09-26 | 83.42 | 84.06 | 82.10 | 83.28 | -0.14% | 361,680 |
| 2025-09-25 | 82.90 | 84.06 | 81.93 | 83.40 | -1.51% | 357,388 |
| 2025-09-24 | 87.00 | 87.00 | 83.63 | 84.68 | -2.70% | 519,887 |
| 2025-09-23 | 89.00 | 89.24 | 85.60 | 87.03 | -2.00% | 708,458 |
| 2025-09-22 | 83.35 | 89.29 | 82.84 | 88.81 | +7.09% | 1,182,584 |
| 2025-09-19 | 82.62 | 84.06 | 81.80 | 82.93 | +0.35% | 1,647,736 |
| 2025-09-18 | 82.30 | 83.11 | 81.00 | 82.64 | +3.71% | 1,897,384 |
| 2025-09-17 | 79.08 | 81.20 | 78.64 | 79.68 | +0.68% | 794,270 |
| 2025-09-16 | 80.80 | 81.16 | 78.42 | 79.14 | -2.02% | 887,395 |
| 2025-09-15 | 80.55 | 82.73 | 80.02 | 80.77 | +0.50% | 487,600 |
| 2025-09-12 | 83.08 | 83.10 | 79.87 | 80.37 | -3.33% | 478,685 |
| 2025-09-11 | 83.94 | 84.49 | 82.40 | 83.14 | -0.40% | 549,322 |
| 2025-09-10 | 86.50 | 86.76 | 83.00 | 83.47 | -1.38% | 694,174 |
| 2025-09-09 | 83.19 | 84.96 | 82.97 | 84.64 | +0.77% | 460,797 |
| 2025-09-08 | 84.08 | 85.09 | 82.67 | 83.99 | +1.39% | 623,944 |
| 2025-09-05 | 82.50 | 83.42 | 81.42 | 82.83 | +2.03% | 790,194 |
| 2025-09-04 | 79.28 | 81.30 | 78.36 | 81.19 | +2.36% | 1,219,488 |
| 2025-09-03 | 80.77 | 81.00 | 78.31 | 79.32 | -0.94% | 911,330 |
| 2025-09-02 | 79.53 | 80.50 | 75.57 | 80.07 | -2.92% | 2,197,364 |
| 2025-08-29 | 83.50 | 93.44 | 80.80 | 82.48 | +16.78% | 7,163,471 |
| 2025-08-28 | 72.50 | 73.60 | 70.47 | 70.63 | -1.81% | 1,996,149 |
| 2025-08-27 | 70.19 | 72.67 | 70.00 | 71.93 | +1.98% | 610,453 |
| 2025-08-26 | 70.46 | 72.03 | 70.08 | 70.53 | -0.17% | 579,680 |
| 2025-08-25 | 71.50 | 72.00 | 70.59 | 70.65 | -1.79% | 806,673 |
| 2025-08-22 | 66.62 | 72.00 | 66.27 | 71.94 | +8.97% | 966,152 |
| 2025-08-21 | 64.39 | 66.42 | 64.21 | 66.02 | +0.69% | 498,457 |
| 2025-08-20 | 65.59 | 66.14 | 63.18 | 65.57 | -1.01% | 446,686 |
| 2025-08-19 | 68.97 | 68.97 | 65.71 | 66.24 | -3.96% | 450,259 |
| 2025-08-18 | 66.93 | 69.18 | 66.90 | 68.97 | +2.96% | 369,049 |
| 2025-08-15 | 68.48 | 68.48 | 66.14 | 66.99 | -2.32% | 426,529 |
| 2025-08-14 | 67.76 | 68.74 | 66.72 | 68.58 | -0.95% | 502,938 |
| 2025-08-13 | 69.70 | 70.42 | 68.44 | 69.24 | +0.10% | 829,093 |
| 2025-08-12 | 65.00 | 69.20 | 64.50 | 69.17 | +7.47% | 621,443 |
| 2025-08-11 | 65.45 | 65.55 | 64.22 | 64.36 | -0.29% | 508,227 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+27.12%). Worst month: Mar (-13.53%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ambarella Inc's (AMBA) latest close?
86.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is AMBA's 52-week high and low?
96.69 high and 48.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Ambarella Inc's strongest and weakest month historically?
Historically, AMBA's strongest calendar month has been Aug (average +27.12%) and its weakest Mar (average -13.53%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.