Ambarella (AMBA) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)

Free AMBA Stock Alerts

$42.44

-1.22 (-2.79%)

(As of 04/18/2024 ET)

Compare

Ambarella Stock Price Performance

5 Day Performance: -7.69%
1 Month Performance: -13.40%
3 Month Performance: -22.82%
6 Month Performance: -17.28%
Year-To-Date Performance: -30.43%
1 Year Performance: -37.57%

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 Crypto 101 Media

SHOCKING Crypto Leak…

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.

AMBA Stock Chart for Thursday, April, 18, 2024

Ambarella Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$44.49	$43.66 -1.87%	$45.17	$43.23	505,733 shs	$1.79 billion
04/16/2024	$45.59	$44.49 -2.41%	$45.09	$44.00	918,995 shs	$1.82 billion
04/15/2024	$46.19	$45.59 -1.30%	$46.37	$45.16	718,170 shs	$1.87 billion
04/12/2024	$47.75	$46.19 -3.27%	$47.37	$46.10	679,524 shs	$1.89 billion
04/11/2024	$47.62	$47.75 +0.27%	$48.27	$47.29	715,626 shs	$1.96 billion
04/10/2024	$50.22	$47.62 -5.18%	$49.08	$47.18	536,913 shs	$1.95 billion
Get the Latest News and Ratings for AMBA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Ambarella and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$48.40	$50.22 +3.76%	$50.40	$48.77	328,816 shs	$2.06 billion
04/08/2024	$47.87	$48.40 +1.11%	$49.14	$48.01	236,829 shs	$1.98 billion
04/05/2024	$48.87	$47.87 -2.05%	$49.16	$47.78	348,436 shs	$1.96 billion
04/04/2024	$49.65	$48.87 -1.57%	$50.83	$48.64	374,428 shs	$2.00 billion
04/03/2024	$48.97	$49.65 +1.39%	$50.37	$48.21	445,487 shs	$2.03 billion
04/02/2024	$50.09	$48.97 -2.24%	$49.63	$48.67	464,207 shs	$1.97 billion
04/01/2024	$50.77	$50.09 -1.34%	$51.48	$49.96	499,064 shs	$2.02 billion
03/29/2024	$50.77	$50.77	$52.27	$50.67	398,622 shs	$2.04 billion
03/28/2024	$51.27	$50.77 -0.98%	$52.26	$50.67	398,621 shs	$2.04 billion
03/27/2024	$50.30	$51.27 +1.93%	$51.35	$49.70	389,462 shs	$2.06 billion
03/26/2024	$51.37	$50.30 -2.08%	$52.11	$50.11	399,361 shs	$2.02 billion
03/25/2024	$49.62	$51.37 +3.53%	$51.53	$49.11	462,067 shs	$2.07 billion
03/22/2024	$50.47	$49.62 -1.68%	$50.13	$49.26	479,119 shs	$2.00 billion
03/21/2024	$50.71	$50.47 -0.47%	$52.14	$50.43	494,916 shs	$2.03 billion
03/20/2024	$49.64	$50.71 +2.16%	$50.85	$48.46	651,333 shs	$2.04 billion
03/19/2024	$49.24	$49.64 +0.81%	$49.86	$48.31	505,948 shs	$2.00 billion
03/18/2024	$49.15	$49.24 +0.18%	$50.34	$48.76	768,356 shs	$1.98 billion
03/15/2024	$50.96	$49.15 -3.55%	$50.66	$49.13	1.15 million shs	$1.98 billion
03/14/2024	$53.06	$50.96 -3.96%	$53.24	$50.52	640,497 shs	$2.05 billion
03/13/2024	$55.53	$53.06 -4.45%	$55.47	$52.92	603,491 shs	$2.14 billion
03/12/2024	$55.46	$55.53 +0.13%	$56.07	$54.60	580,932 shs	$2.24 billion
03/11/2024	$56.13	$55.46 -1.19%	$56.72	$55.37	405,082 shs	$2.23 billion
03/08/2024	$57.82	$56.13 -2.92%	$58.63	$55.67	611,943 shs	$2.26 billion
03/07/2024	$55.96	$57.82 +3.32%	$58.77	$56.61	561,662 shs	$2.33 billion
03/06/2024	$55.37	$55.96 +1.07%	$57.96	$55.46	456,132 shs	$2.25 billion
03/05/2024	$56.85	$55.37 -2.60%	$56.77	$55.00	358,492 shs	$2.23 billion
03/04/2024	$57.16	$56.85 -0.54%	$58.20	$56.77	470,898 shs	$2.29 billion
03/01/2024	$55.85	$57.16 +2.35%	$58.29	$55.25	563,612 shs	$2.30 billion
02/29/2024	$57.99	$55.85 -3.69%	$59.85	$55.59	1.17 million shs	$2.25 billion
02/28/2024	$57.96	$57.99 +0.05%	$65.39	$56.59	1.63 million shs	$2.33 billion
02/27/2024	$56.82	$57.96 +2.01%	$58.56	$56.98	709,802 shs	$2.33 billion
02/26/2024	$55.26	$56.82 +2.82%	$57.85	$55.35	493,815 shs	$2.29 billion
02/23/2024	$54.94	$55.26 +0.58%	$55.64	$53.94	458,699 shs	$2.22 billion
02/22/2024	$53.97	$54.94 +1.80%	$55.51	$54.20	443,912 shs	$2.21 billion
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/21/2024	$54.25	$53.97 -0.52%	$54.08	$52.78	273,251 shs	$2.17 billion
02/20/2024	$53.35	$54.25 +1.69%	$54.26	$52.16	512,633 shs	$2.18 billion
02/19/2024	$53.35	$53.35	$54.66	$53.15	1.21 million shs	$2.15 billion
02/16/2024	$54.50	$53.35 -2.11%	$54.66	$53.15	1.21 million shs	$2.15 billion
02/15/2024	$54.26	$54.50 +0.44%	$55.20	$54.22	328,856 shs	$2.19 billion
02/14/2024	$52.25	$54.26 +3.85%	$54.63	$53.05	480,277 shs	$2.18 billion
02/13/2024	$55.42	$52.25 -5.72%	$53.64	$51.51	489,439 shs	$2.10 billion
02/12/2024	$55.28	$55.42 +0.25%	$56.63	$55.28	356,987 shs	$2.23 billion
02/09/2024	$54.65	$55.28 +1.15%	$56.23	$54.64	423,021 shs	$2.23 billion
02/08/2024	$53.27	$54.65 +2.59%	$55.72	$53.14	1.10 million shs	$2.20 billion
02/07/2024	$53.13	$53.27 +0.26%	$53.97	$52.58	361,170 shs	$2.14 billion
02/06/2024	$52.32	$53.13 +1.55%	$53.14	$51.93	251,872 shs	$2.14 billion
02/05/2024	$51.99	$52.32 +0.63%	$52.86	$50.84	444,785 shs	$2.11 billion
02/02/2024	$51.92	$51.99 +0.13%	$52.20	$50.91	277,394 shs	$2.09 billion
02/01/2024	$52.56	$51.92 -1.22%	$53.23	$51.53	606,126 shs	$2.09 billion
01/31/2024	$54.96	$52.56 -4.37%	$54.66	$52.44	474,227 shs	$2.12 billion
01/30/2024	$56.52	$54.96 -2.76%	$56.52	$54.43	262,234 shs	$2.21 billion
01/29/2024	$54.77	$56.52 +3.20%	$56.64	$54.29	365,407 shs	$2.27 billion
01/26/2024	$56.35	$54.77 -2.80%	$56.04	$54.18	472,048 shs	$2.20 billion
01/25/2024	$56.98	$56.35 -1.11%	$58.26	$56.28	279,637 shs	$2.27 billion
01/24/2024	$57.84	$56.98 -1.49%	$58.43	$56.95	393,836 shs	$2.29 billion
01/23/2024	$57.00	$57.84 +1.47%	$58.05	$56.80	529,832 shs	$2.33 billion
01/22/2024	$55.73	$57.00 +2.28%	$57.88	$56.29	501,447 shs	$2.29 billion
01/19/2024	$55.25	$55.73 +0.87%	$56.48	$55.45	577,052 shs	$2.24 billion
01/18/2024	$54.08	$55.25 +2.16%	$55.80	$54.37	375,560 shs	$2.22 billion
01/17/2024	$55.00	$54.08 -1.67%	$54.24	$53.00	580,951 shs	$2.18 billion

Related Companies:

This page (NASDAQ:AMBA) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Ambarella (AMBA) Stock Chart & Stock Price History

Ambarella Stock Price Performance

AMBA Stock Chart for Thursday, April, 18, 2024

Ambarella Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info