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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$91.82$91.82316,200——
2020-12-30$92.48$92.48337,800——
2020-12-29$89.33$89.33690,200——
2020-12-28$95.41$95.41811,800——
2020-12-24$92.57$92.57127,600——
2020-12-23$93.36$93.36484,900——
2020-12-22$91.96$91.96335,300——
2020-12-21$89.16$89.16358,500——
2020-12-18$88.09$88.09963,900——
2020-12-17$89.40$89.40406,800——
2020-12-16$89.88$89.88496,200——
2020-12-15$92.87$92.87435,500——
2020-12-14$90.79$90.79450,700——
2020-12-11$88.46$88.46616,000——
2020-12-10$90.85$90.85611,300——
2020-12-09$85.97$85.97825,500——
2020-12-08$89.49$89.49918,100——
2020-12-07$90.49$90.491,325,900——
2020-12-04$95.01$95.011,635,300——
2020-12-03$88.49$88.491,938,600——
2020-12-02$85.68$85.683,241,500——
2020-12-01$78.71$78.71574,100——
2020-11-30$78.13$78.13743,400——
2020-11-27$77.87$77.87553,300——
2020-11-25$75.95$75.951,152,500——
2020-11-24$76.51$76.514,433,000——
2020-11-23$66.37$66.371,238,100——
2020-11-20$66.46$66.46639,500——
2020-11-19$65.35$65.35694,100——
2020-11-18$62.43$62.43616,100——
2020-11-17$62.56$62.56393,700——
2020-11-16$60.73$60.73367,900——
2020-11-13$58.71$58.71207,100——
2020-11-12$58.04$58.04248,400——
2020-11-11$59.74$59.74259,300——
2020-11-10$58.12$58.12337,000——
2020-11-09$60.22$60.22503,000——
2020-11-06$60.15$60.15232,700——
2020-11-05$60.92$60.92567,500——
2020-11-04$58.69$58.69378,800——
2020-11-03$55.77$55.77186,500——
2020-11-02$54.09$54.09204,800——
2020-10-30$54.67$54.67321,600——
2020-10-29$55.48$55.48234,800——
2020-10-28$53.60$53.60242,300——
2020-10-27$56.49$56.49195,900——
2020-10-26$56.01$56.01250,500——
2020-10-23$57.15$57.15188,200——
2020-10-22$56.66$56.66237,200——
2020-10-21$54.81$54.81238,400——
2020-10-20$56.68$56.68330,700——
2020-10-19$57.30$57.30379,300——
2020-10-16$57.06$57.06394,800——
2020-10-15$56.41$56.41267,700——
2020-10-14$56.56$56.56269,100——
2020-10-13$57.15$57.15292,500——
2020-10-12$57.47$57.47379,500——
2020-10-09$58.15$58.15640,800——
2020-10-08$56.53$56.53701,300——
2020-10-07$53.72$53.72254,200——
2020-10-06$53.29$53.29305,900——
2020-10-05$53.40$53.40273,700——
2020-10-02$51.92$51.92456,000——
2020-10-01$53.63$53.63418,600——
2020-09-30$52.18$52.18463,100——
2020-09-29$52.02$52.02493,700——
2020-09-28$51.97$51.97394,400——
2020-09-25$49.61$49.61247,100——
2020-09-24$48.82$48.82353,900——
2020-09-23$48.99$48.99333,700——
2020-09-22$50.57$50.57449,100——
2020-09-21$50.76$50.76610,900——
2020-09-18$53.03$53.03960,300——
2020-09-17$52.19$52.19309,400——
2020-09-16$53.12$53.12583,800——
2020-09-15$52.50$52.50540,400——
2020-09-14$52.16$52.16481,800——
2020-09-11$50.37$50.37901,700——
2020-09-10$48.51$48.51553,500——
2020-09-09$47.56$47.56551,200——
2020-09-08$47.13$47.131,216,100——
2020-09-04$52.18$52.18921,400——
2020-09-03$50.09$50.092,416,600——
2020-09-02$55.90$55.901,806,300——
2020-09-01$57.72$57.722,038,700——
2020-08-31$52.70$52.70886,200——
2020-08-28$52.01$52.01722,700——
2020-08-27$49.18$49.18617,500——
2020-08-26$51.24$51.24910,300——
2020-08-25$51.72$51.721,201,300——
2020-08-24$48.23$48.23794,700——
2020-08-21$45.97$45.97249,200——
2020-08-20$45.93$45.93484,100——
2020-08-19$47.06$47.06417,500——
2020-08-18$45.84$45.84226,800——
2020-08-17$46.30$46.30285,000——
2020-08-14$45.83$45.83149,500——
2020-08-13$46.31$46.31248,200——
2020-08-12$46.43$46.43223,800——
2020-08-11$45.44$45.44377,000——
2020-08-10$46.63$46.63285,800——
2020-08-07$46.34$46.34256,900——
2020-08-06$46.47$46.47241,600——
2020-08-05$46.01$46.01219,600——
2020-08-04$46.66$46.66325,000——
2020-08-03$45.91$45.91209,700——
2020-07-31$45.28$45.28295,300——
2020-07-30$45.35$45.35346,200——
2020-07-29$44.54$44.54193,000——
2020-07-28$43.91$43.91354,900——
2020-07-27$45.18$45.18575,700——
2020-07-24$44.58$44.58416,600——
2020-07-23$45.26$45.26363,100——
2020-07-22$46.33$46.33246,000——
2020-07-21$47.27$47.27259,700——
2020-07-20$47.96$47.96342,600——
2020-07-17$47.37$47.37343,700——
2020-07-16$46.89$46.89288,200——
2020-07-15$46.69$46.69573,900——
2020-07-14$47.66$47.66241,300——
2020-07-13$46.48$46.48346,500——
2020-07-10$48.21$48.21299,000——
2020-07-09$48.14$48.14321,500——
2020-07-08$47.56$47.56350,600——
2020-07-07$47.55$47.55726,400——
2020-07-06$46.79$46.79350,400——
2020-07-02$45.21$45.21378,500——
2020-07-01$45.23$45.23333,300——
2020-06-30$45.80$45.80412,300——
2020-06-29$44.44$44.44696,400——
2020-06-26$44.86$44.86737,800——
2020-06-25$46.86$46.86987,800——
2020-06-24$47.82$47.82533,900——
2020-06-23$49.51$49.51829,500——
2020-06-22$48.83$48.83620,100——
2020-06-19$48.90$48.90877,200——
2020-06-18$49.84$49.84618,200——
2020-06-17$51.40$51.40328,600——
2020-06-16$51.71$51.71427,400——
2020-06-15$51.83$51.83569,200——
2020-06-12$50.55$50.55539,900——
2020-06-11$51.28$51.28406,300——
2020-06-10$54.67$54.67301,500——
2020-06-09$54.87$54.87450,900——
2020-06-08$53.60$53.60594,900——
2020-06-05$53.68$53.68748,100——
2020-06-04$54.75$54.75913,300——
2020-06-03$53.00$53.002,615,600——
2020-06-02$61.55$61.551,825,100——
2020-06-01$57.78$57.78522,300——
2020-05-29$56.74$56.74394,600——
2020-05-28$55.45$55.45383,400——
2020-05-27$57.05$57.05572,800——
2020-05-26$56.30$56.30512,900——
2020-05-22$57.29$57.29195,700——
2020-05-21$56.55$56.55218,500——
2020-05-20$57.75$57.75305,800——
2020-05-19$55.89$55.89324,400——
2020-05-18$54.94$54.94449,900——
2020-05-15$52.20$52.20432,400——
2020-05-14$51.83$51.83316,500——
2020-05-13$51.87$51.87368,800——
2020-05-12$51.92$51.92346,700——
2020-05-11$54.94$54.94374,800——
2020-05-08$54.75$54.75240,900——
2020-05-07$52.45$52.45195,700——
2020-05-06$51.39$51.39186,600——
2020-05-05$50.40$50.40169,200——
2020-05-04$49.53$49.53331,700——
2020-05-01$49.00$49.00468,500——
2020-04-30$52.58$52.58522,300——
2020-04-29$55.72$55.72478,900——
2020-04-28$52.57$52.57173,100——
2020-04-27$52.43$52.43539,900——
2020-04-24$52.05$52.05223,300——
2020-04-23$50.70$50.70262,300——
2020-04-22$50.36$50.36253,900——
2020-04-21$48.94$48.94403,400——
2020-04-20$50.03$50.03486,500——
2020-04-17$49.25$49.25310,300——
2020-04-16$48.22$48.22327,600——
2020-04-15$47.96$47.96347,100——
2020-04-14$49.69$49.69498,900——
2020-04-13$48.65$48.65296,500——
2020-04-09$47.72$47.72568,300——
2020-04-08$47.54$47.54422,100——
2020-04-07$47.12$47.12534,700——
2020-04-06$49.13$49.13395,700——
2020-04-03$45.43$45.43316,400——
2020-04-02$46.61$46.61405,300——
2020-04-01$46.98$46.98463,700——
2020-03-31$48.56$48.56741,400——
2020-03-30$47.29$47.29416,100——
2020-03-27$47.88$47.88475,500——
2020-03-26$50.10$50.10726,000——
2020-03-25$46.88$46.88664,100——
2020-03-24$45.71$45.71590,200——
2020-03-23$42.51$42.51667,400——
2020-03-20$40.31$40.31725,800——
2020-03-19$41.21$41.21818,200——
2020-03-18$39.23$39.231,099,600——
2020-03-17$41.08$41.08878,500——
2020-03-16$37.46$37.46840,700——
2020-03-13$45.19$45.19850,300——
2020-03-12$39.43$39.43867,600——
2020-03-11$43.97$43.97726,500——
2020-03-10$47.04$47.04918,100——
2020-03-09$43.80$43.801,208,600——
2020-03-06$50.64$50.64881,800——
2020-03-05$50.77$50.771,333,800——
2020-03-04$55.18$55.182,518,400——
2020-03-03$58.11$58.11820,500——
2020-03-02$59.87$59.87601,000——
2020-02-28$59.45$59.45693,100——
2020-02-27$58.38$58.38552,400——
2020-02-26$62.13$62.13338,600——
2020-02-25$62.82$62.82503,600——
2020-02-24$64.59$64.59413,100——
2020-02-21$67.45$67.45356,000——
2020-02-20$69.26$69.26495,900——
2020-02-19$69.58$69.58491,100——
2020-02-18$69.54$69.54513,200——
2020-02-14$71.52$71.52403,800——
2020-02-13$70.85$70.85601,400——
2020-02-12$72.57$72.571,532,300——
2020-02-11$67.45$67.451,079,000——
2020-02-10$62.80$62.80242,400——
2020-02-07$62.31$62.31311,000——
2020-02-06$63.30$63.30390,200——
2020-02-05$62.82$62.82441,400——
2020-02-04$61.40$61.40398,900——
2020-02-03$59.37$59.37368,700——
2020-01-31$59.14$59.14598,000——
2020-01-30$61.04$61.04812,800——
2020-01-29$58.09$58.09288,300——
2020-01-28$58.94$58.94557,700——
2020-01-27$58.53$58.53527,400——
2020-01-24$60.49$60.49667,400——
2020-01-23$60.75$60.75274,600——
2020-01-22$60.95$60.95388,000——
2020-01-21$60.39$60.39553,200——
2020-01-17$62.69$62.69476,700——
2020-01-16$63.45$63.45721,600——
2020-01-15$62.05$62.051,259,100——
2020-01-14$64.02$64.02545,100——
2020-01-13$63.76$63.76509,300——
2020-01-10$62.42$62.42474,900——
2020-01-09$62.76$62.76915,500——
2020-01-08$64.59$64.59837,400——
2020-01-07$63.68$63.68552,100——
2020-01-06$62.81$62.81718,400——
2020-01-03$62.82$62.82460,000——
2020-01-02$62.76$62.76616,800——