NasdaqGS - Nasdaq Real Time Price USD

Ambarella, Inc. (AMBA)

41.46

0.00

(0.00%)

As of 12:54:56 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	42.38	43.00	41.36	41.46	41.46	969,035
Apr 21, 2025	42.23	42.39	41.01	41.46	41.46	1,109,800
Apr 17, 2025	43.17	43.50	42.00	43.11	43.11	446,400
Apr 16, 2025	42.90	43.94	41.87	43.60	43.60	627,900
Apr 15, 2025	44.80	45.98	44.65	45.13	45.13	448,400
Apr 14, 2025	45.81	46.95	43.83	44.80	44.80	574,700
Apr 11, 2025	43.62	44.38	42.50	44.03	44.03	639,900
Apr 10, 2025	45.07	45.51	42.43	43.62	43.62	982,700
Apr 9, 2025	40.76	48.69	39.77	48.01	48.01	1,366,500
Apr 8, 2025	43.46	44.42	39.36	40.30	40.30	932,900
Apr 7, 2025	39.96	45.33	38.86	41.67	41.67	1,351,500
Apr 4, 2025	43.25	43.94	39.90	41.94	41.94	1,062,200
Apr 3, 2025	47.74	48.25	44.67	45.29	45.29	1,129,500
Apr 2, 2025	49.17	52.23	49.17	51.39	51.39	425,200
Apr 1, 2025	50.35	50.66	48.88	50.46	50.46	431,000
Mar 31, 2025	49.37	50.78	48.20	50.33	50.33	592,600
Mar 28, 2025	52.18	52.40	50.09	50.61	50.61	364,800
Mar 27, 2025	53.24	53.35	52.04	52.69	52.69	526,600
Mar 26, 2025	55.46	55.46	53.31	53.94	53.94	439,800
Mar 25, 2025	55.50	56.21	55.16	55.75	55.75	408,000
Mar 24, 2025	55.60	56.64	55.34	55.61	55.61	531,700
Mar 21, 2025	53.29	54.74	52.90	54.26	54.26	1,185,500
Mar 20, 2025	54.55	55.99	54.40	54.64	54.64	475,500
Mar 19, 2025	53.95	56.20	53.54	55.15	55.15	656,400
Mar 18, 2025	55.16	55.54	53.36	53.79	53.79	806,500
Mar 17, 2025	54.64	56.60	54.33	56.04	56.04	788,900
Mar 14, 2025	53.70	54.93	53.16	54.78	54.78	852,700
Mar 13, 2025	52.00	54.00	51.73	52.20	52.20	950,700
Mar 12, 2025	51.28	52.76	50.99	52.00	52.00	933,200
Mar 11, 2025	49.10	50.50	47.62	49.62	49.62	1,495,000
Mar 10, 2025	51.72	51.76	48.62	48.94	48.94	1,017,100
Mar 7, 2025	53.69	54.80	51.53	53.07	53.07	993,300
Mar 6, 2025	53.77	56.07	52.89	53.52	53.52	926,100
Mar 5, 2025	55.70	56.20	53.75	56.15	56.15	1,397,500
Mar 4, 2025	55.56	56.93	53.57	55.35	55.35	2,119,500
Mar 3, 2025	62.19	62.21	56.55	56.81	56.81	1,556,900
Feb 28, 2025	62.42	63.22	60.05	61.43	61.43	1,958,700
Feb 27, 2025	81.11	81.21	62.81	62.83	62.83	5,005,400
Feb 26, 2025	74.35	77.11	74.35	75.81	75.81	1,544,100
Feb 25, 2025	75.20	75.79	72.69	73.63	73.63	795,700
Feb 24, 2025	78.90	79.00	75.07	75.84	75.84	696,100
Feb 21, 2025	82.35	82.57	77.69	78.20	78.20	528,000
Feb 20, 2025	82.88	84.00	79.59	81.27	81.27	675,600
Feb 19, 2025	82.14	83.16	80.56	82.94	82.94	666,400
Feb 18, 2025	77.99	82.35	77.55	82.17	82.17	1,106,500
Feb 14, 2025	76.38	77.88	75.77	77.81	77.81	387,800
Feb 13, 2025	74.92	76.61	74.60	76.35	76.35	343,200
Feb 12, 2025	70.98	74.44	70.98	74.38	74.38	448,900
Feb 11, 2025	75.49	77.17	73.21	73.29	73.29	660,100
Feb 10, 2025	76.14	77.94	75.79	76.80	76.80	486,700
Feb 7, 2025	79.00	79.03	74.98	75.72	75.72	435,500
Feb 6, 2025	78.13	79.22	77.81	78.64	78.64	389,400
Feb 5, 2025	76.68	79.65	75.58	78.76	78.76	669,700
Feb 4, 2025	75.25	76.98	75.02	76.43	76.43	539,000
Feb 3, 2025	73.78	76.69	73.46	75.31	75.31	450,200
Jan 31, 2025	78.30	79.79	76.18	76.72	76.72	518,500
Jan 30, 2025	77.10	79.10	76.24	78.15	78.15	500,800
Jan 29, 2025	73.80	76.76	73.35	75.86	75.86	706,300
Jan 28, 2025	73.81	74.62	72.14	73.53	73.53	487,500
Jan 27, 2025	76.43	77.65	71.74	73.39	73.39	1,018,400
Jan 24, 2025	82.11	82.48	79.26	79.92	79.92	616,100
Jan 23, 2025	80.14	83.05	78.25	82.51	82.51	503,000
Jan 22, 2025	83.18	84.10	81.45	81.56	81.56	484,800
Jan 21, 2025	81.95	85.15	81.67	82.65	82.65	1,109,300
Jan 17, 2025	79.41	81.17	78.68	80.79	80.79	573,300
Jan 16, 2025	77.23	78.97	75.91	78.18	78.18	717,800
Jan 15, 2025	75.90	77.62	75.44	76.16	76.16	637,900
Jan 14, 2025	75.68	75.90	72.38	73.90	73.90	581,200
Jan 13, 2025	73.50	74.82	73.03	74.53	74.53	409,100
Jan 10, 2025	74.12	76.79	73.70	75.67	75.67	827,000
Jan 8, 2025	73.48	76.64	73.36	76.20	76.20	927,200
Jan 7, 2025	78.73	80.18	73.04	74.32	74.32	1,209,500
Jan 6, 2025	79.15	81.06	77.54	78.18	78.18	982,800
Jan 3, 2025	75.06	78.74	75.06	77.54	77.54	950,400
Jan 2, 2025	73.32	76.29	73.00	74.10	74.10	504,900
Dec 31, 2024	72.20	73.60	71.81	72.74	72.74	422,200
Dec 30, 2024	72.10	72.58	70.72	71.71	71.71	291,800
Dec 27, 2024	74.89	74.96	72.16	73.51	73.51	357,000
Dec 26, 2024	73.80	75.59	72.94	75.08	75.08	270,000
Dec 24, 2024	73.45	74.65	72.52	74.05	74.05	226,100
Dec 23, 2024	71.49	73.33	71.26	73.19	73.19	440,800
Dec 20, 2024	67.69	71.47	67.13	70.93	70.93	1,369,000
Dec 19, 2024	69.85	70.71	68.12	68.64	68.64	479,000
Dec 18, 2024	74.23	75.68	68.35	69.75	69.75	578,700
Dec 17, 2024	75.32	75.50	72.92	73.83	73.83	487,500
Dec 16, 2024	74.00	77.28	73.30	76.22	76.22	1,115,600
Dec 13, 2024	73.63	75.28	70.93	72.53	72.53	512,000
Dec 12, 2024	71.78	73.78	71.27	73.09	73.09	353,100
Dec 11, 2024	73.47	74.48	71.20	72.31	72.31	577,900
Dec 10, 2024	74.51	74.70	71.17	72.22	72.22	573,200
Dec 9, 2024	72.32	77.08	72.00	74.71	74.71	1,057,500
Dec 6, 2024	69.51	71.93	68.97	71.70	71.70	526,800
Dec 5, 2024	71.15	71.38	68.84	69.32	69.32	545,300
Dec 4, 2024	72.31	73.05	70.64	71.08	71.08	710,400
Dec 3, 2024	69.15	73.29	69.15	71.84	71.84	1,566,000
Dec 2, 2024	70.63	71.83	69.03	70.17	70.17	1,090,400
Nov 29, 2024	73.38	73.93	71.00	71.55	71.55	989,300
Nov 27, 2024	79.78	81.32	71.18	72.44	72.44	4,987,100
Nov 26, 2024	68.06	69.55	66.99	68.41	68.41	2,367,700
Nov 25, 2024	64.50	68.06	64.50	67.29	67.29	1,094,700
Nov 22, 2024	61.43	63.82	61.39	63.62	63.62	498,600
Nov 21, 2024	60.00	61.84	59.07	61.30	61.30	397,200
Nov 20, 2024	58.66	59.21	57.85	59.07	59.07	208,600
Nov 19, 2024	56.78	59.14	56.78	59.03	59.03	307,500
Nov 18, 2024	57.48	59.25	56.60	57.44	57.44	350,800
Nov 15, 2024	57.90	57.90	56.40	56.92	56.92	315,700
Nov 14, 2024	58.56	59.25	57.94	58.50	58.50	321,100
Nov 13, 2024	59.64	60.19	57.96	58.22	58.22	242,500
Nov 12, 2024	60.90	62.15	59.25	59.71	59.71	300,200
Nov 11, 2024	61.68	62.00	59.89	61.66	61.66	405,300
Nov 8, 2024	61.19	62.41	60.52	61.67	61.67	405,400
Nov 7, 2024	60.85	62.06	60.46	61.45	61.45	382,000
Nov 6, 2024	59.06	60.85	58.09	60.28	60.28	516,600
Nov 5, 2024	56.82	57.82	56.24	56.70	56.70	352,000
Nov 4, 2024	57.36	58.27	56.83	57.08	57.08	257,200
Nov 1, 2024	56.54	58.47	56.54	57.87	57.87	284,200
Oct 31, 2024	58.99	58.99	56.16	56.19	56.19	288,700
Oct 30, 2024	60.24	60.89	59.11	59.22	59.22	285,300
Oct 29, 2024	58.99	61.67	58.89	61.53	61.53	345,700
Oct 28, 2024	57.73	60.00	57.52	59.33	59.33	281,900
Oct 25, 2024	57.77	58.84	57.50	57.75	57.75	279,100
Oct 24, 2024	58.44	58.64	56.41	57.31	57.31	212,900
Oct 23, 2024	57.28	58.94	56.99	57.88	57.88	374,400
Oct 22, 2024	57.01	57.79	56.60	57.34	57.34	192,000
Oct 21, 2024	57.53	58.00	55.87	57.26	57.26	299,200
Oct 18, 2024	58.09	59.11	57.46	58.26	58.26	287,200
Oct 17, 2024	58.96	58.96	57.09	57.49	57.49	330,300
Oct 16, 2024	58.59	58.61	56.83	57.28	57.28	216,900
Oct 15, 2024	60.35	60.98	57.64	57.79	57.79	397,300
Oct 14, 2024	60.17	61.11	59.99	60.09	60.09	260,200
Oct 11, 2024	58.00	60.31	57.78	59.64	59.64	295,000
Oct 10, 2024	57.89	59.43	57.60	58.82	58.82	357,200
Oct 9, 2024	57.24	59.01	56.91	59.01	59.01	595,500
Oct 8, 2024	55.63	57.07	55.30	56.84	56.84	339,500
Oct 7, 2024	55.62	56.55	54.94	55.78	55.78	282,000
Oct 4, 2024	58.27	58.70	55.93	56.20	56.20	411,500
Oct 3, 2024	55.81	58.05	55.81	57.17	57.17	494,100
Oct 2, 2024	54.33	57.08	53.85	56.47	56.47	564,300
Oct 1, 2024	56.27	56.27	53.45	54.22	54.22	451,400
Sep 30, 2024	55.78	56.77	55.32	56.41	56.41	427,300
Sep 27, 2024	57.45	57.99	56.05	56.44	56.44	319,500
Sep 26, 2024	55.99	57.48	54.31	57.08	57.08	462,700
Sep 25, 2024	53.71	55.34	53.57	53.90	53.90	327,400
Sep 24, 2024	54.81	55.69	53.87	54.27	54.27	421,800
Sep 23, 2024	54.49	55.01	53.93	54.11	54.11	291,600
Sep 20, 2024	54.92	55.22	53.55	54.40	54.40	753,100
Sep 19, 2024	55.61	56.11	54.89	55.77	55.77	443,500
Sep 18, 2024	54.41	55.99	53.41	53.89	53.89	444,200
Sep 17, 2024	53.69	55.43	53.60	54.32	54.32	579,200
Sep 16, 2024	52.78	53.58	51.92	53.36	53.36	493,000
Sep 13, 2024	53.33	54.82	53.25	53.42	53.42	451,100
Sep 12, 2024	52.41	52.84	51.24	52.83	52.83	390,200
Sep 11, 2024	50.91	52.47	49.49	52.39	52.39	518,700
Sep 10, 2024	51.55	51.69	50.65	50.83	50.83	483,500
Sep 9, 2024	52.09	53.46	51.29	51.58	51.58	528,300
Sep 6, 2024	53.51	53.86	51.80	52.05	52.05	802,900
Sep 5, 2024	54.60	55.60	53.82	54.09	54.09	768,100
Sep 4, 2024	54.98	56.90	54.50	55.06	55.06	439,600
Sep 3, 2024	58.35	58.94	55.34	55.54	55.54	592,000
Aug 30, 2024	59.99	60.50	58.77	59.70	59.70	917,700
Aug 29, 2024	59.00	59.82	56.57	59.28	59.28	1,525,700
Aug 28, 2024	63.50	63.98	57.00	58.40	58.40	5,481,300
Aug 27, 2024	50.85	53.36	50.61	52.79	52.79	2,280,900
Aug 26, 2024	50.90	51.75	49.49	51.15	51.15	915,200
Aug 23, 2024	49.40	50.76	48.80	49.87	49.87	711,600
Aug 22, 2024	50.06	50.23	48.01	48.26	48.26	267,000
Aug 21, 2024	48.66	50.01	48.48	49.82	49.82	538,900
Aug 20, 2024	48.55	48.75	47.92	48.16	48.16	347,000
Aug 19, 2024	47.40	48.92	46.69	48.91	48.91	302,100
Aug 16, 2024	46.86	48.23	46.32	47.57	47.57	307,100
Aug 15, 2024	46.81	48.23	46.61	47.51	47.51	650,300
Aug 14, 2024	46.36	46.46	44.66	45.16	45.16	319,100
Aug 13, 2024	44.23	46.44	43.63	46.18	46.18	576,600
Aug 12, 2024	43.50	43.76	42.73	43.36	43.36	525,500
Aug 9, 2024	43.04	43.66	42.04	43.45	43.45	637,000
Aug 8, 2024	40.76	43.16	40.25	43.13	43.13	535,300
Aug 7, 2024	43.52	43.63	39.69	39.79	39.79	491,700
Aug 6, 2024	41.93	42.85	40.65	42.11	42.11	669,700
Aug 5, 2024	41.02	42.99	41.02	41.56	41.56	606,700
Aug 2, 2024	46.17	46.43	42.68	43.73	43.73	844,900
Aug 1, 2024	51.60	52.14	47.51	47.82	47.82	576,200
Jul 31, 2024	52.04	54.00	51.51	52.64	52.64	485,100
Jul 30, 2024	52.73	52.73	50.29	50.97	50.97	509,600
Jul 29, 2024	53.34	53.88	52.65	52.78	52.78	322,500
Jul 26, 2024	53.97	54.60	52.57	53.04	53.04	552,000
Jul 25, 2024	53.82	55.07	52.41	52.68	52.68	689,600
Jul 24, 2024	57.18	57.56	54.54	54.60	54.60	500,600
Jul 23, 2024	57.45	58.57	57.45	57.77	57.77	363,200
Jul 22, 2024	57.63	58.65	56.94	58.17	58.17	345,400
Jul 19, 2024	57.59	57.59	54.94	56.74	56.74	592,200
Jul 18, 2024	60.24	60.75	56.76	57.51	57.51	655,500
Jul 17, 2024	63.84	64.30	59.74	59.82	59.82	906,400
Jul 16, 2024	64.82	65.88	64.29	65.30	65.30	592,100
Jul 15, 2024	62.79	64.44	62.50	64.30	64.30	594,000
Jul 12, 2024	62.00	62.89	61.48	62.32	62.32	635,500
Jul 11, 2024	61.75	62.38	60.50	61.43	61.43	662,200
Jul 10, 2024	60.20	60.60	59.55	60.42	60.42	397,400
Jul 9, 2024	61.22	61.49	59.28	59.53	59.53	657,100
Jul 8, 2024	58.80	61.81	58.72	61.22	61.22	881,800
Jul 5, 2024	57.35	58.45	56.65	58.06	58.06	659,600
Jul 3, 2024	56.62	57.43	56.51	57.03	57.03	365,000
Jul 2, 2024	53.61	56.14	53.61	56.10	56.10	393,300
Jul 1, 2024	53.97	54.06	52.69	53.61	53.61	461,700
Jun 28, 2024	53.95	54.96	52.96	53.95	53.95	863,900
Jun 27, 2024	53.29	53.49	52.13	53.39	53.39	339,000
Jun 26, 2024	52.61	53.74	52.59	53.22	53.22	577,800
Jun 25, 2024	54.21	54.21	52.26	52.82	52.82	780,100
Jun 24, 2024	55.08	56.69	54.41	54.45	54.45	663,500
Jun 21, 2024	55.80	55.89	55.13	55.33	55.33	595,900
Jun 20, 2024	55.09	57.13	54.65	55.90	55.90	705,200
Jun 18, 2024	55.72	56.00	54.72	55.17	55.17	546,100
Jun 17, 2024	56.20	56.49	55.35	55.90	55.90	763,600
Jun 14, 2024	55.99	56.98	55.60	56.50	56.50	621,000
Jun 13, 2024	57.28	58.14	56.16	56.78	56.78	506,200
Jun 12, 2024	58.03	59.31	57.00	57.43	57.43	575,500
Jun 11, 2024	57.65	57.75	56.31	56.84	56.84	553,100
Jun 10, 2024	56.20	58.43	56.00	57.53	57.53	544,700
Jun 7, 2024	56.73	57.43	56.19	56.91	56.91	510,100
Jun 6, 2024	58.74	59.09	57.33	57.58	57.58	481,600
Jun 5, 2024	56.95	59.25	56.57	59.14	59.14	956,500
Jun 4, 2024	55.45	56.76	54.67	56.15	56.15	722,800
Jun 3, 2024	59.02	59.34	55.00	55.41	55.41	991,000
May 31, 2024	58.00	59.99	54.50	58.26	58.26	3,407,800
May 30, 2024	49.49	49.80	47.83	48.31	48.31	1,011,300
May 29, 2024	49.22	50.30	49.00	49.15	49.15	477,300
May 28, 2024	50.64	50.94	49.70	50.35	50.35	510,200
May 24, 2024	49.67	50.69	48.93	50.12	50.12	419,700
May 23, 2024	51.33	51.47	48.53	49.07	49.07	360,400
May 22, 2024	49.85	51.00	49.64	50.85	50.85	341,500
May 21, 2024	49.23	49.59	48.61	49.49	49.49	393,900
May 20, 2024	49.10	50.27	49.10	49.77	49.77	483,400
May 17, 2024	48.06	49.58	47.75	49.01	49.01	790,300
May 16, 2024	46.78	48.08	46.68	47.88	47.88	383,400
May 15, 2024	47.05	47.05	46.07	46.80	46.80	364,100
May 14, 2024	46.76	46.76	45.95	46.20	46.20	766,100
May 13, 2024	46.22	47.66	45.70	45.97	45.97	851,700
May 10, 2024	46.63	46.87	45.40	45.85	45.85	387,200
May 9, 2024	46.08	46.70	45.36	46.30	46.30	709,300
May 8, 2024	46.59	47.48	46.19	46.26	46.26	475,700
May 7, 2024	47.91	48.23	47.34	47.35	47.35	279,600
May 6, 2024	48.34	48.53	47.52	47.82	47.82	382,000
May 3, 2024	48.23	48.71	47.44	47.85	47.85	348,400
May 2, 2024	46.46	46.98	44.73	46.89	46.89	769,300
May 1, 2024	45.18	47.25	44.52	45.56	45.56	480,400
Apr 30, 2024	44.69	46.53	44.69	45.97	45.97	953,800
Apr 29, 2024	43.17	45.48	43.13	45.24	45.24	724,400
Apr 26, 2024	42.25	43.62	42.21	43.09	43.09	596,900
Apr 25, 2024	42.43	43.22	42.12	42.30	42.30	609,500
Apr 24, 2024	42.04	43.00	42.00	42.56	42.56	776,300
Apr 23, 2024	40.90	41.74	40.79	41.25	41.25	671,900
Apr 22, 2024	41.27	41.57	40.31	41.05	41.05	531,000

ACLS Axcelis Technologies, Inc.

44.91

-0.71%

ICHR Ichor Holdings, Ltd.

17.63

+2.44%

FORM FormFactor, Inc.

25.49

+2.00%

AMKR Amkor Technology, Inc.

15.96

+0.44%

COHU Cohu, Inc.

14.56

+1.82%

IPGP IPG Photonics Corporation

53.39

+2.71%

AEHR Aehr Test Systems, Inc.

8.25

+3.64%

ONTO Onto Innovation Inc.

114.74

+2.30%

KLAC KLA Corporation

636.35

+2.50%

ACMR ACM Research, Inc.

18.84

+2.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ambarella, Inc. (AMBA)

Related Tickers