NASDAQ:AMBA | Historical Stock Price | AMBARELLA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-10-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.70$11.91$24.91$52.06$108.83$227.492012-10-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$60.56$60.56489,600——
2019-12-30$60.55$60.55593,000——
2019-12-27$59.91$59.91614,500——
2019-12-26$60.85$60.85621,000——
2019-12-24$59.13$59.13476,100——
2019-12-23$58.43$58.43511,500——
2019-12-20$57.97$57.971,117,900——
2019-12-19$57.44$57.44551,100——
2019-12-18$56.86$56.86541,100——
2019-12-17$56.47$56.47555,700——
2019-12-16$56.57$56.57688,400——
2019-12-13$54.97$54.97277,300——
2019-12-12$55.09$55.09472,200——
2019-12-11$54.62$54.621,073,500——
2019-12-10$52.52$52.52736,900——
2019-12-09$51.29$51.291,020,400——
2019-12-06$53.72$53.72499,500——
2019-12-05$52.62$52.62810,300——
2019-12-04$52.58$52.58429,800——
2019-12-03$51.50$51.50542,700——
2019-12-02$52.63$52.63639,800——
2019-11-29$54.74$54.74399,500——
2019-11-27$55.21$55.21730,600——
2019-11-26$53.79$53.792,577,700——
2019-11-25$58.03$58.031,393,100——
2019-11-22$54.72$54.72435,800——
2019-11-21$54.45$54.45422,100——
2019-11-20$55.62$55.62507,900——
2019-11-19$56.71$56.71415,200——
2019-11-18$57.53$57.53547,000——
2019-11-15$58.39$58.39633,400——
2019-11-14$57.73$57.73282,300——
2019-11-13$57.63$57.63672,200——
2019-11-12$58.45$58.45738,800——
2019-11-11$57.53$57.53569,300——
2019-11-08$56.10$56.10360,900——
2019-11-07$55.62$55.62360,500——
2019-11-06$55.19$55.19793,900——
2019-11-05$56.27$56.271,085,800——
2019-11-04$53.36$53.36461,900——
2019-11-01$53.10$53.10300,500——
2019-10-31$52.63$52.63253,300——
2019-10-30$53.22$53.22452,800——
2019-10-29$52.87$52.87303,000——
2019-10-28$53.60$53.60493,200——
2019-10-25$52.97$52.97344,300——
2019-10-24$53.17$53.17381,400——
2019-10-23$53.12$53.12401,000——
2019-10-22$53.75$53.75347,200——
2019-10-21$54.11$54.11294,700——
2019-10-18$53.66$53.66461,900——
2019-10-17$54.36$54.36360,000——
2019-10-16$53.60$53.60676,300——
2019-10-15$54.70$54.701,277,900——
2019-10-14$53.06$53.06355,600——
2019-10-11$53.60$53.60642,900——
2019-10-10$52.38$52.38702,100——
2019-10-09$51.88$51.881,096,000——
2019-10-08$51.79$51.795,001,800——
2019-10-07$57.22$57.22395,900——
2019-10-04$58.09$58.09397,000——
2019-10-03$57.60$57.60692,100——
2019-10-02$56.88$56.881,130,100——
2019-10-01$59.53$59.53980,900——
2019-09-30$62.84$62.84597,900——
2019-09-27$62.11$62.11641,100——
2019-09-26$62.48$62.48518,600——
2019-09-25$63.57$63.57553,100——
2019-09-24$63.66$63.66655,000——
2019-09-23$64.66$64.66476,600——
2019-09-20$63.76$63.762,341,300——
2019-09-19$64.66$64.66557,600——
2019-09-18$64.51$64.51974,000——
2019-09-17$64.48$64.48829,900——
2019-09-16$64.69$64.69822,800——
2019-09-13$64.91$64.91732,500——
2019-09-12$65.29$65.291,045,100——
2019-09-11$66.30$66.301,175,900——
2019-09-10$63.76$63.76936,300——
2019-09-09$64.95$64.951,179,400——
2019-09-06$62.52$62.52926,300——
2019-09-05$60.23$60.23818,400——
2019-09-04$59.10$59.101,134,000——
2019-09-03$58.29$58.292,240,800——
2019-08-30$55.87$55.877,314,200——
2019-08-29$47.37$47.37802,100——
2019-08-28$45.12$45.12482,900——
2019-08-27$43.73$43.73391,000——
2019-08-26$45.45$45.45271,000——
2019-08-23$44.65$44.65354,200——
2019-08-22$46.70$46.70204,700——
2019-08-21$47.21$47.21216,200——
2019-08-20$46.40$46.40140,000——
2019-08-19$46.47$46.47212,400——
2019-08-16$45.63$45.63225,800——
2019-08-15$44.60$44.60197,300——
2019-08-14$44.57$44.57300,400——
2019-08-13$45.75$45.75280,800——
2019-08-12$44.58$44.58281,000——
2019-08-09$45.32$45.32242,800——
2019-08-08$46.79$46.79281,300——
2019-08-07$45.80$45.80254,300——
2019-08-06$45.56$45.56392,700——
2019-08-05$44.59$44.59354,700——
2019-08-02$46.63$46.63374,900——
2019-08-01$47.56$47.56477,000——
2019-07-31$49.95$49.95612,600——
2019-07-30$50.43$50.43281,800——
2019-07-29$49.75$49.75211,300——
2019-07-26$49.59$49.59244,100——
2019-07-25$49.75$49.75334,400——
2019-07-24$50.07$50.07412,900——
2019-07-23$48.72$48.72320,400——
2019-07-22$48.42$48.42359,900——
2019-07-19$48.22$48.22729,400——
2019-07-18$47.53$47.53296,600——
2019-07-17$46.90$46.90243,700——
2019-07-16$46.56$46.56337,600——
2019-07-15$46.28$46.28315,000——
2019-07-12$46.27$46.27419,600——
2019-07-11$44.80$44.80243,700——
2019-07-10$45.19$45.19340,400——
2019-07-09$45.23$45.23426,000——
2019-07-08$44.88$44.88385,500——
2019-07-05$44.50$44.50306,400——
2019-07-03$44.45$44.45239,000——
2019-07-02$44.46$44.46332,600——
2019-07-01$44.97$44.97457,300——
2019-06-28$44.13$44.13500,900——
2019-06-27$44.31$44.31323,100——
2019-06-26$44.27$44.27422,200——
2019-06-25$44.00$44.00391,300——
2019-06-24$43.87$43.87338,000——
2019-06-21$44.45$44.45759,700——
2019-06-20$43.97$43.97336,600——
2019-06-19$43.72$43.72270,200——
2019-06-18$43.38$43.38743,500——
2019-06-17$41.70$41.70325,500——
2019-06-14$41.38$41.38295,200——
2019-06-13$42.09$42.09494,400——
2019-06-12$42.15$42.15356,200——
2019-06-11$42.30$42.30619,800——
2019-06-10$41.47$41.47821,700——
2019-06-07$38.96$38.961,191,800——
2019-06-06$38.97$38.971,036,300——
2019-06-05$39.78$39.783,584,800——
2019-06-04$39.75$39.75917,500——
2019-06-03$38.11$38.11843,100——
2019-05-31$37.91$37.91361,900——
2019-05-30$38.44$38.44549,200——
2019-05-29$37.43$37.43731,200——
2019-05-28$37.54$37.54433,500——
2019-05-24$38.24$38.24799,100——
2019-05-23$37.21$37.211,046,900——
2019-05-22$39.20$39.203,830,100——
2019-05-21$44.25$44.25742,400——
2019-05-20$44.57$44.57562,500——
2019-05-17$45.42$45.42643,300——
2019-05-16$47.16$47.16571,500——
2019-05-15$48.57$48.57553,200——
2019-05-14$47.65$47.65575,800——
2019-05-13$45.14$45.14445,600——
2019-05-10$48.31$48.31316,000——
2019-05-09$47.70$47.70403,800——
2019-05-08$48.56$48.56283,000——
2019-05-07$48.66$48.66446,700——
2019-05-06$49.85$49.85365,100——
2019-05-03$51.13$51.13311,400——
2019-05-02$50.73$50.73441,200——
2019-05-01$49.91$49.91552,300——
2019-04-30$50.12$50.12372,900——
2019-04-29$49.17$49.17192,300——
2019-04-26$49.52$49.52361,300——
2019-04-25$50.44$50.44332,700——
2019-04-24$51.27$51.27731,400——
2019-04-23$50.48$50.48841,900——
2019-04-22$49.81$49.81496,400——
2019-04-18$48.64$48.64746,000——
2019-04-17$49.23$49.23784,100——
2019-04-16$49.32$49.32771,100——
2019-04-15$46.74$46.74492,800——
2019-04-12$47.69$47.69402,400——
2019-04-11$46.54$46.54427,600——
2019-04-10$45.88$45.88262,100——
2019-04-09$45.27$45.27247,000——
2019-04-08$45.48$45.48225,700——
2019-04-05$44.88$44.88272,900——
2019-04-04$44.50$44.50435,500——
2019-04-03$44.84$44.84476,800——
2019-04-02$43.28$43.28227,800——
2019-04-01$43.66$43.66267,100——
2019-03-29$43.20$43.20301,300——
2019-03-28$42.71$42.71174,000——
2019-03-27$42.70$42.70256,400——
2019-03-26$42.81$42.81186,300——
2019-03-25$42.34$42.34305,100——
2019-03-22$42.55$42.55505,400——
2019-03-21$44.39$44.39941,500——
2019-03-20$43.05$43.05313,600——
2019-03-19$43.66$43.66640,600——
2019-03-18$42.99$42.99351,800——
2019-03-15$43.75$43.75540,900——
2019-03-14$43.47$43.47265,600——
2019-03-13$43.77$43.77477,000——
2019-03-12$43.88$43.88474,300——
2019-03-11$43.66$43.661,078,900——
2019-03-08$40.62$40.62894,000——
2019-03-07$42.13$42.131,099,500——
2019-03-06$42.06$42.064,114,700——
2019-03-05$40.54$40.541,061,600——
2019-03-04$40.12$40.12408,600——
2019-03-01$40.02$40.02430,300——
2019-02-28$40.37$40.37219,000——
2019-02-27$40.44$40.44226,300——
2019-02-26$40.93$40.93434,700——
2019-02-25$41.38$41.38598,800——
2019-02-22$40.74$40.74446,900——
2019-02-21$39.70$39.70205,500——
2019-02-20$39.83$39.83246,700——
2019-02-19$39.28$39.28192,700——
2019-02-15$39.53$39.53273,800——
2019-02-14$39.41$39.41227,300——
2019-02-13$39.24$39.24260,900——
2019-02-12$39.32$39.32329,700——
2019-02-11$38.39$38.39258,800——
2019-02-08$37.47$37.47359,800——
2019-02-07$37.85$37.85479,500——
2019-02-06$39.53$39.53521,500——
2019-02-05$38.58$38.58376,200——
2019-02-04$38.20$38.20313,500——
2019-02-01$38.17$38.17282,400——
2019-01-31$38.00$38.00361,200——
2019-01-30$38.08$38.08270,700——
2019-01-29$37.13$37.13357,000——
2019-01-28$38.02$38.02617,800——
2019-01-25$38.42$38.42689,400——
2019-01-24$37.22$37.22505,200——
2019-01-23$36.00$36.00365,000——
2019-01-22$35.71$35.71368,500——
2019-01-18$36.33$36.33759,000——
2019-01-17$35.70$35.70501,800——
2019-01-16$35.20$35.20350,700——
2019-01-15$35.88$35.88546,500——
2019-01-14$36.22$36.22666,300——
2019-01-11$37.85$37.85526,400——
2019-01-10$37.67$37.67350,300——
2019-01-09$36.99$36.99658,700——
2019-01-08$36.58$36.58771,000——
2019-01-07$36.77$36.77815,500——
2019-01-04$36.11$36.11511,000——
2019-01-03$34.37$34.37504,100——
2019-01-02$36.03$36.03723,800——