MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMBA — Ambarella, Inc. Ordinary Shares
NasdaqAmbarella, Inc. Ordinary Shares
$70.30
+0.79(+1.14%)
- O
- 69.51
- H
- 70.95
- L
- 68.47
- V
- 579.75K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$70.30
Period Return+69.56%
Period High$96.69
Period Low$40.81
Avg Daily Volume1.10M
Total Trading Days365
AMBA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $69.51 | $70.95 | $68.47 | $70.30 | +$0.79 | +1.14% | 579,755 | $70.06 | $68.47 $70.95 |
| Sep 30, 2026 | $69.03 | $70.71 | $67.87 | $69.51 | +$0.78 | +1.13% | 857,528 | $69.47 | $67.87 $70.71 |
| Sep 29, 2026 | $69.46 | $69.70 | $67.74 | $68.73 | +$0.05 | +0.07% | 929,735 | $68.72 | $67.74 $69.70 |
| Sep 28, 2026 | $71.59 | $72.03 | $68.11 | $68.68 | $-4.00 | -5.50% | 1,213,563 | $69.17 | $68.11 $72.03 |
| Sep 25, 2026 | $70.76 | $74.99 | $69.90 | $72.68 | +$2.82 | +4.04% | 1,784,732 | $73.11 | $69.90 $74.99 |
| Sep 24, 2026 | $66.59 | $71.00 | $65.56 | $69.86 | +$2.24 | +3.31% | 1,844,546 | $69.65 | $65.56 $71.00 |
| Sep 23, 2026 | $67.05 | $70.33 | $63.65 | $67.62 | +$0.56 | +0.84% | 3,414,430 | $67.06 | $63.65 $70.33 |
| Sep 22, 2026 | $68.85 | $69.19 | $66.95 | $67.06 | $-1.79 | -2.60% | 878,186 | $67.85 | $66.95 $69.19 |
| Sep 21, 2026 | $67.14 | $69.38 | $66.75 | $68.85 | +$2.70 | +4.08% | 1,223,115 | $68.53 | $66.75 $69.38 |
| Sep 18, 2026 | $67.28 | $67.55 | $65.08 | $66.15 | $-0.76 | -1.14% | 1,437,143 | $66.05 | $65.08 $67.55 |
| Sep 17, 2026 | $63.85 | $68.99 | $63.85 | $66.91 | +$4.14 | +6.60% | 1,666,137 | $66.73 | $63.85 $68.99 |
| Sep 16, 2026 | $65.23 | $65.29 | $61.91 | $62.77 | $-1.56 | -2.42% | 1,146,938 | $63.20 | $61.91 $65.29 |
| Sep 15, 2026 | $65.12 | $67.62 | $64.04 | $64.33 | +$0.35 | +0.55% | 1,448,014 | $65.31 | $64.04 $67.62 |
| Sep 14, 2026 | $64.30 | $65.68 | $63.50 | $63.98 | $-3.88 | -5.72% | 1,526,864 | $64.24 | $63.50 $65.68 |
| Sep 11, 2026 | $67.76 | $69.19 | $66.53 | $67.86 | $-0.01 | -0.01% | 1,377,369 | $67.66 | $66.53 $69.19 |
| Sep 10, 2026 | $67.44 | $69.21 | $64.71 | $67.87 | $-0.93 | -1.35% | 2,634,660 | $67.88 | $64.71 $69.21 |
| Sep 9, 2026 | $63.07 | $71.24 | $63.01 | $68.80 | +$5.32 | +8.38% | 5,086,458 | $68.53 | $63.01 $71.24 |
| Sep 8, 2026 | $63.83 | $66.66 | $61.59 | $63.48 | +$0.59 | +0.94% | 3,421,697 | $64.43 | $61.59 $66.66 |
| Sep 4, 2026 | $63.18 | $64.98 | $58.12 | $62.89 | $-0.49 | -0.77% | 5,207,485 | $62.18 | $58.12 $64.98 |
| Sep 3, 2026 | $66.61 | $67.20 | $63.00 | $63.38 | $-3.76 | -5.60% | 2,731,139 | $64.33 | $63.00 $67.20 |
| Sep 2, 2026 | $67.83 | $68.49 | $66.20 | $67.14 | $-0.69 | -1.02% | 1,292,811 | $67.09 | $66.20 $68.49 |
| Sep 1, 2026 | $67.92 | $69.86 | $66.66 | $67.83 | $-1.55 | -2.23% | 1,251,432 | $67.67 | $66.66 $69.86 |
| Aug 31, 2026 | $70.63 | $72.40 | $69.05 | $69.38 | $-1.25 | -1.77% | 877,587 | $70.01 | $69.05 $72.40 |
| Aug 28, 2026 | $71.14 | $71.72 | $68.25 | $70.63 | $-0.53 | -0.74% | 1,329,531 | $70.24 | $68.25 $71.72 |
| Aug 27, 2026 | $71.60 | $72.22 | $70.17 | $71.16 | +$1.52 | +2.18% | 718,447 | $71.05 | $70.17 $72.22 |
| Aug 26, 2026 | $70.89 | $71.78 | $69.01 | $69.64 | $-1.14 | -1.61% | 700,436 | $69.92 | $69.01 $71.78 |
| Aug 25, 2026 | $71.41 | $71.50 | $69.20 | $70.78 | +$0.78 | +1.11% | 593,891 | $70.41 | $69.20 $71.50 |
| Aug 24, 2026 | $72.69 | $72.72 | $69.74 | $70.00 | $-3.73 | -5.06% | 1,265,244 | $70.37 | $69.74 $72.72 |
| Aug 21, 2026 | $73.28 | $74.70 | $71.50 | $73.73 | +$1.28 | +1.77% | 989,648 | $73.51 | $71.50 $74.70 |
| Aug 20, 2026 | $74.38 | $75.10 | $72.29 | $72.45 | $-2.14 | -2.87% | 778,016 | $73.16 | $72.29 $75.10 |