Ambarella, Inc.
68.80USD
+5.3200 (+8.38%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 63.48 | 3,419,900 |
| Fr 09/04/26 | 62.89 | 5,201,800 |
| Th 09/03/26 | 63.38 | 2,731,100 |
| We 09/02/26 | 67.14 | 1,302,100 |
| Tu 09/01/26 | 67.83 | 1,210,854 |
| Mo 08/31/26 | 69.38 | 876,267 |
| Fr 08/28/26 | 70.63 | 1,328,477 |
| Th 08/27/26 | 71.16 | 717,221 |
| We 08/26/26 | 69.64 | 696,991 |
| Tu 08/25/26 | 70.78 | 588,292 |
| Mo 08/24/26 | 70.00 | 1,260,820 |
| Fr 08/21/26 | 73.73 | 989,500 |
| Th 08/20/26 | 72.45 | 778,300 |
| We 08/19/26 | 74.59 | 935,300 |
| Tu 08/18/26 | 74.82 | 1,017,200 |
| Mo 08/17/26 | 78.54 | 1,473,100 |
| Fr 08/14/26 | 82.04 | 546,500 |
| Th 08/13/26 | 81.96 | 551,700 |
| We 08/12/26 | 83.53 | 776,800 |
| Tu 08/11/26 | 82.89 | 852,200 |
| Mo 08/10/26 | 82.04 | 898,900 |
| Fr 08/07/26 | 86.78 | 1,316,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 83.79 | 1,205,300 |
| We 08/05/26 | 81.85 | 1,410,000 |
| Tu 08/04/26 | 82.23 | 1,744,600 |
| Mo 08/03/26 | 82.68 | 2,953,600 |
| Fr 07/31/26 | 86.00 | 9,207,200 |
| Th 07/30/26 | 74.09 | 1,513,600 |
| We 07/29/26 | 69.19 | 2,742,400 |
| Tu 07/28/26 | 68.97 | 2,267,300 |
| Mo 07/27/26 | 68.23 | 1,880,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 71.82 | 1,624,400 |
| Mo 07/06/26 | 79.73 | 1,889,700 |
| Th 07/02/26 | 78.36 | 2,306,900 |
| We 07/01/26 | 88.34 | 4,049,300 |
| Tu 06/30/26 | 85.80 | 7,006,800 |
| Mo 06/29/26 | 67.01 | 1,739,100 |
| Fr 06/26/26 | 62.13 | 1,991,500 |
| Th 06/25/26 | 64.11 | 986,000 |
| We 06/24/26 | 62.99 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 73.80 | 2,195,600 |
| Tu 06/02/26 | 78.38 | 1,861,800 |
| Mo 06/01/26 | 75.67 | 2,897,300 |
| Fr 05/29/26 | 72.18 | 7,413,600 |
| Th 05/28/26 | 91.84 | 2,836,900 |
| We 05/27/26 | 90.58 | 2,135,600 |
| Tu 05/26/26 | 93.57 | 1,955,500 |
| Fr 05/22/26 | 87.55 | 1,031,000 |
| Th 05/21/26 | 83.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 71.56 | 627,000 |
| Th 04/30/26 | 68.80 | 746,600 |
| We 04/29/26 | 65.94 | 635,600 |
| Tu 04/28/26 | 63.75 | 472,300 |
| Mo 04/27/26 | 64.86 | 492,100 |
| Fr 04/24/26 | 66.87 | 928,400 |
| Th 04/23/26 | 61.34 | 814,700 |
| We 04/22/26 | 61.28 | 506,900 |
| Tu 04/21/26 | 59.98 | 857,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 51.48 | 618,400 |
| Mo 03/30/26 | 48.65 | 759,100 |
| Fr 03/27/26 | 50.47 | 522,700 |
| Th 03/26/26 | 52.67 | 578,000 |
| We 03/25/26 | 54.09 | 387,300 |
| Tu 03/24/26 | 54.53 | 618,500 |
| Mo 03/23/26 | 54.58 | 577,900 |
| Fr 03/20/26 | 54.02 | 1,668,100 |
| Th 03/19/26 | 55.86 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 60.34 | 4,388,400 |
| Th 02/26/26 | 70.90 | 1,491,200 |
| We 02/25/26 | 70.29 | 691,300 |
| Tu 02/24/26 | 71.21 | 806,100 |
| Mo 02/23/26 | 67.13 | 687,300 |
| Fr 02/20/26 | 68.01 | 896,600 |
| Th 02/19/26 | 66.23 | 495,600 |
| We 02/18/26 | 65.86 | 532,800 |
| Tu 02/17/26 | 65.79 | 367,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 66.35 | 466,200 |
| Mo 01/26/26 | 67.04 | 449,700 |
| Fr 01/23/26 | 67.19 | 545,300 |
| Th 01/22/26 | 69.07 | 740,300 |
| We 01/21/26 | 68.57 | 961,300 |
| Tu 01/20/26 | 65.74 | 746,400 |
| Fr 01/16/26 | 68.73 | 1,516,300 |
| Th 01/15/26 | 64.60 | 1,245,000 |
| We 01/14/26 | 64.80 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 71.98 | 651,700 |
| Mo 12/22/25 | 72.82 | 650,800 |
| Fr 12/19/25 | 72.52 | 1,006,700 |
| Th 12/18/25 | 70.46 | 540,600 |
| We 12/17/25 | 69.98 | 566,600 |
| Tu 12/16/25 | 71.98 | 703,900 |
| Mo 12/15/25 | 73.80 | 557,500 |
| Fr 12/12/25 | 75.28 | 732,900 |
| Th 12/11/25 | 79.14 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 83.32 | 1,083,900 |
| We 11/19/25 | 87.44 | 875,900 |
| Tu 11/18/25 | 83.09 | 577,800 |
| Mo 11/17/25 | 84.06 | 798,600 |
| Fr 11/14/25 | 87.84 | 706,400 |
| Th 11/13/25 | 88.75 | 1,010,800 |
| We 11/12/25 | 95.51 | 880,300 |
| Tu 11/11/25 | 93.53 | 809,400 |
| Mo 11/10/25 | 94.42 | 871,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 83.18 | 213,400 |
| Mo 10/20/25 | 84.48 | 271,500 |
| Fr 10/17/25 | 82.68 | 373,500 |
| Th 10/16/25 | 84.09 | 710,400 |
| We 10/15/25 | 83.27 | 377,400 |
| Tu 10/14/25 | 81.14 | 510,700 |
| Mo 10/13/25 | 80.95 | 939,700 |
| Fr 10/10/25 | 72.88 | 1,493,800 |
| Th 10/09/25 | 84.28 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 82.93 | 1,647,400 |
| Th 09/18/25 | 82.64 | 1,897,300 |
| We 09/17/25 | 79.68 | 794,100 |
| Tu 09/16/25 | 79.14 | 887,000 |
| Mo 09/15/25 | 80.77 | 487,500 |
| Fr 09/12/25 | 80.37 | 478,500 |
| Th 09/11/25 | 83.14 | 549,300 |
| We 09/10/25 | 83.47 | 694,000 |
| Tu 09/09/25 | 84.64 | 460,600 |
| Fr 07/24/26 | 68.06 | 1,415,600 |
| Th 07/23/26 | 70.51 | 1,541,900 |
| We 07/22/26 | 69.01 | 1,497,100 |
| Tu 07/21/26 | 71.30 | 1,974,100 |
| Mo 07/20/26 | 65.70 | 1,618,800 |
| Fr 07/17/26 | 61.84 | 1,824,800 |
| Th 07/16/26 | 63.29 | 1,883,100 |
| We 07/15/26 | 68.88 | 1,374,000 |
| Tu 07/14/26 | 72.90 | 1,079,600 |
| Mo 07/13/26 | 72.00 | 1,324,000 |
| Fr 07/10/26 | 77.30 | 852,800 |
| Th 07/09/26 | 78.38 | 1,357,500 |
| We 07/08/26 | 74.74 | 1,746,900 |
| 1,074,000 |
| Tu 06/23/26 | 65.51 | 1,025,600 |
| Mo 06/22/26 | 70.71 | 881,200 |
| Th 06/18/26 | 69.97 | 2,102,000 |
| We 06/17/26 | 65.88 | 895,200 |
| Tu 06/16/26 | 67.12 | 902,000 |
| Mo 06/15/26 | 70.14 | 1,063,500 |
| Fr 06/12/26 | 67.78 | 877,600 |
| Th 06/11/26 | 65.80 | 959,100 |
| We 06/10/26 | 62.63 | 1,203,400 |
| Tu 06/09/26 | 65.75 | 1,607,000 |
| Mo 06/08/26 | 68.72 | 1,789,300 |
| Fr 06/05/26 | 63.52 | 2,124,500 |
| Th 06/04/26 | 72.05 | 1,701,500 |
| 649,300 |
| We 05/20/26 | 83.00 | 990,000 |
| Tu 05/19/26 | 76.69 | 511,600 |
| Mo 05/18/26 | 78.88 | 876,900 |
| Fr 05/15/26 | 81.16 | 831,300 |
| Th 05/14/26 | 81.04 | 764,500 |
| We 05/13/26 | 82.10 | 1,228,200 |
| Tu 05/12/26 | 78.19 | 913,700 |
| Mo 05/11/26 | 79.72 | 1,294,200 |
| Fr 05/08/26 | 76.30 | 1,059,400 |
| Th 05/07/26 | 74.27 | 1,547,200 |
| We 05/06/26 | 75.48 | 962,100 |
| Tu 05/05/26 | 74.36 | 834,100 |
| Mo 05/04/26 | 70.72 | 777,100 |
| Mo 04/20/26 | 59.28 | 1,161,100 |
| Fr 04/17/26 | 58.23 | 951,000 |
| Th 04/16/26 | 57.32 | 724,900 |
| We 04/15/26 | 57.14 | 525,400 |
| Tu 04/14/26 | 56.20 | 594,300 |
| Mo 04/13/26 | 54.30 | 669,000 |
| Fr 04/10/26 | 52.78 | 1,214,600 |
| Th 04/09/26 | 53.24 | 742,900 |
| We 04/08/26 | 53.28 | 621,600 |
| Tu 04/07/26 | 50.99 | 488,000 |
| Mo 04/06/26 | 51.00 | 590,900 |
| Th 04/02/26 | 50.54 | 668,100 |
| We 04/01/26 | 51.08 | 861,700 |
| 1,160,000 |
| We 03/18/26 | 53.96 | 1,678,100 |
| Tu 03/17/26 | 52.69 | 800,400 |
| Mo 03/16/26 | 52.39 | 844,100 |
| Fr 03/13/26 | 52.29 | 630,100 |
| Th 03/12/26 | 52.42 | 748,100 |
| We 03/11/26 | 54.00 | 635,300 |
| Tu 03/10/26 | 54.00 | 744,700 |
| Mo 03/09/26 | 53.26 | 1,028,000 |
| Fr 03/06/26 | 52.38 | 958,900 |
| Th 03/05/26 | 55.41 | 621,700 |
| We 03/04/26 | 56.55 | 794,300 |
| Tu 03/03/26 | 57.45 | 1,005,300 |
| Mo 03/02/26 | 61.04 | 1,385,900 |
| Fr 02/13/26 | 66.21 | 487,800 |
| Th 02/12/26 | 65.92 | 817,100 |
| We 02/11/26 | 66.87 | 725,000 |
| Tu 02/10/26 | 66.26 | 634,300 |
| Mo 02/09/26 | 65.25 | 653,900 |
| Fr 02/06/26 | 63.64 | 705,600 |
| Th 02/05/26 | 59.45 | 688,100 |
| We 02/04/26 | 60.75 | 801,300 |
| Tu 02/03/26 | 60.23 | 903,300 |
| Mo 02/02/26 | 62.88 | 844,600 |
| Fr 01/30/26 | 64.04 | 872,200 |
| Th 01/29/26 | 65.90 | 548,500 |
| We 01/28/26 | 66.69 | 434,800 |
| 1,071,900 |
| Tu 01/13/26 | 65.64 | 1,696,000 |
| Mo 01/12/26 | 68.57 | 1,678,500 |
| Fr 01/09/26 | 69.25 | 1,785,700 |
| Th 01/08/26 | 70.78 | 1,209,300 |
| We 01/07/26 | 70.54 | 2,380,600 |
| Tu 01/06/26 | 80.64 | 1,024,900 |
| Mo 01/05/26 | 77.11 | 1,470,500 |
| Fr 01/02/26 | 75.16 | 938,700 |
| We 12/31/25 | 70.84 | 514,400 |
| Tu 12/30/25 | 69.77 | 483,000 |
| Mo 12/29/25 | 70.07 | 604,700 |
| Fr 12/26/25 | 71.40 | 426,700 |
| We 12/24/25 | 71.75 | 318,700 |
| 759,800 |
| We 12/10/25 | 79.02 | 750,100 |
| Tu 12/09/25 | 78.25 | 771,800 |
| Mo 12/08/25 | 76.69 | 1,041,600 |
| Fr 12/05/25 | 74.10 | 1,037,800 |
| Th 12/04/25 | 71.06 | 997,900 |
| We 12/03/25 | 70.11 | 1,605,800 |
| Tu 12/02/25 | 71.09 | 1,767,100 |
| Mo 12/01/25 | 70.92 | 1,299,800 |
| Fr 11/28/25 | 74.18 | 939,500 |
| We 11/26/25 | 73.89 | 4,416,200 |
| Tu 11/25/25 | 90.97 | 1,699,600 |
| Mo 11/24/25 | 89.57 | 1,139,500 |
| Fr 11/21/25 | 86.14 | 966,000 |
| Fr 11/07/25 | 89.67 | 951,300 |
| Th 11/06/25 | 90.62 | 1,478,200 |
| We 11/05/25 | 86.50 | 296,100 |
| Tu 11/04/25 | 81.97 | 424,800 |
| Mo 11/03/25 | 85.28 | 471,500 |
| Fr 10/31/25 | 85.23 | 321,600 |
| Th 10/30/25 | 84.68 | 440,600 |
| We 10/29/25 | 86.00 | 354,700 |
| Tu 10/28/25 | 86.30 | 283,600 |
| Mo 10/27/25 | 86.54 | 452,600 |
| Fr 10/24/25 | 85.63 | 411,000 |
| Th 10/23/25 | 83.45 | 295,300 |
| We 10/22/25 | 79.79 | 461,100 |
| 261,700 |
| We 10/08/25 | 85.03 | 401,000 |
| Tu 10/07/25 | 81.58 | 503,900 |
| Mo 10/06/25 | 85.29 | 452,400 |
| Fr 10/03/25 | 84.16 | 463,000 |
| Th 10/02/25 | 86.12 | 467,300 |
| We 10/01/25 | 85.08 | 590,700 |
| Tu 09/30/25 | 82.52 | 469,300 |
| Mo 09/29/25 | 82.83 | 433,800 |
| Fr 09/26/25 | 83.28 | 361,600 |
| Th 09/25/25 | 83.40 | 357,300 |
| We 09/24/25 | 84.68 | 519,900 |
| Tu 09/23/25 | 87.03 | 708,100 |
| Mo 09/22/25 | 88.81 | 1,182,600 |
| Mo 09/08/25 | 83.99 | 623,900 |