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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$202.89$202.89356,900——
2021-12-30$201.19$201.19222,200——
2021-12-29$204.76$204.76234,900——
2021-12-28$203.71$203.71358,600——
2021-12-27$209.40$209.40412,100——
2021-12-23$200.58$200.58353,200——
2021-12-22$197.35$197.35604,100——
2021-12-21$195.80$195.80605,000——
2021-12-20$184.55$184.55779,600——
2021-12-17$180.39$180.391,275,800——
2021-12-16$179.63$179.631,896,100——
2021-12-15$209.57$209.57796,800——
2021-12-14$195.22$195.22498,800——
2021-12-13$197.35$197.35560,500——
2021-12-10$207.81$207.81517,000——
2021-12-09$207.87$207.87600,500——
2021-12-08$216.84$216.84624,100——
2021-12-07$216.66$216.661,483,100——
2021-12-06$194.77$194.77915,700——
2021-12-03$193.52$193.521,088,400——
2021-12-02$200.35$200.351,578,200——
2021-12-01$204.89$204.895,093,100——
2021-11-30$179.52$179.521,528,600——
2021-11-29$181.85$181.85939,000——
2021-11-26$172.21$172.21332,300——
2021-11-24$181.21$181.21292,600——
2021-11-23$180.06$180.06530,400——
2021-11-22$181.33$181.33930,800——
2021-11-19$188.69$188.69391,300——
2021-11-18$189.82$189.82514,400——
2021-11-17$189.19$189.19645,500——
2021-11-16$196.42$196.42419,000——
2021-11-15$190.26$190.26621,800——
2021-11-12$195.45$195.45398,000——
2021-11-11$193.23$193.23470,800——
2021-11-10$184.26$184.261,461,700——
2021-11-09$201.75$201.75486,500——
2021-11-08$203.30$203.30658,400——
2021-11-05$193.98$193.98503,100——
2021-11-04$196.19$196.19517,800——
2021-11-03$193.87$193.87503,100——
2021-11-02$189.72$189.72474,700——
2021-11-01$190.80$190.80572,500——
2021-10-29$185.83$185.83551,000——
2021-10-28$189.44$189.44443,000——
2021-10-27$181.69$181.69649,900——
2021-10-26$181.00$181.00757,100——
2021-10-25$179.85$179.85642,800——
2021-10-22$173.35$173.35450,600——
2021-10-21$176.86$176.86775,000——
2021-10-20$174.02$174.02572,800——
2021-10-19$169.46$169.46554,400——
2021-10-18$167.87$167.87721,400——
2021-10-15$167.08$167.081,201,200——
2021-10-14$167.54$167.541,495,800——
2021-10-13$152.62$152.62402,100——
2021-10-12$152.74$152.74412,100——
2021-10-11$150.57$150.57308,800——
2021-10-08$154.14$154.14519,600——
2021-10-07$158.65$158.65845,000——
2021-10-06$150.19$150.19306,900——
2021-10-05$150.53$150.53477,600——
2021-10-04$148.83$148.83473,600——
2021-10-01$153.72$153.72469,500——
2021-09-30$155.74$155.74522,800——
2021-09-29$154.72$154.72464,400——
2021-09-28$155.16$155.16657,900——
2021-09-27$159.35$159.35533,100——
2021-09-24$162.89$162.89709,300——
2021-09-23$168.71$168.711,581,600——
2021-09-22$164.37$164.371,924,200——
2021-09-21$148.92$148.92692,500——
2021-09-20$144.98$144.98712,100——
2021-09-17$150.17$150.171,059,500——
2021-09-16$152.41$152.41588,000——
2021-09-15$152.65$152.65705,900——
2021-09-14$146.56$146.56459,900——
2021-09-13$147.65$147.65769,300——
2021-09-10$148.32$148.321,182,400——
2021-09-09$146.34$146.341,604,700——
2021-09-08$137.66$137.66684,400——
2021-09-07$136.42$136.42770,800——
2021-09-03$137.20$137.201,332,300——
2021-09-02$132.67$132.672,626,700——
2021-09-01$131.96$131.965,203,800——
2021-08-31$103.57$103.57716,900——
2021-08-30$105.49$105.49439,700——
2021-08-27$102.43$102.43216,900——
2021-08-26$98.24$98.24166,500——
2021-08-25$99.20$99.20120,200——
2021-08-24$99.52$99.52169,000——
2021-08-23$98.08$98.08180,600——
2021-08-20$95.10$95.10172,300——
2021-08-19$92.96$92.96129,700——
2021-08-18$93.00$93.00275,900——
2021-08-17$89.57$89.57457,000——
2021-08-16$97.16$97.16172,100——
2021-08-13$98.65$98.65123,600——
2021-08-12$99.94$99.94190,500——
2021-08-11$101.78$101.78164,400——
2021-08-10$101.12$101.12178,200——
2021-08-09$102.84$102.84334,900——
2021-08-06$102.76$102.76179,600——
2021-08-05$101.81$101.81332,300——
2021-08-04$97.90$97.90202,300——
2021-08-03$97.06$97.06145,800——
2021-08-02$97.77$97.77232,200——
2021-07-30$98.49$98.49250,800——
2021-07-29$97.12$97.12159,500——
2021-07-28$96.22$96.22330,000——
2021-07-27$91.40$91.40278,200——
2021-07-26$95.04$95.04230,400——
2021-07-23$94.29$94.29261,500——
2021-07-22$93.07$93.07170,900——
2021-07-21$95.86$95.86178,500——
2021-07-20$92.90$92.90273,200——
2021-07-19$90.12$90.12292,800——
2021-07-16$91.64$91.64295,000——
2021-07-15$94.83$94.83333,000——
2021-07-14$96.22$96.22234,200——
2021-07-13$100.09$100.09122,200——
2021-07-12$102.65$102.65221,600——
2021-07-09$101.48$101.48190,900——
2021-07-08$98.84$98.84274,800——
2021-07-07$100.46$100.46343,900——
2021-07-06$103.87$103.87227,700——
2021-07-02$106.00$106.00280,600——
2021-07-01$105.99$105.99327,500——
2021-06-30$106.63$106.63319,600——
2021-06-29$107.37$107.37338,800——
2021-06-28$106.07$106.07393,800——
2021-06-25$103.85$103.851,376,100——
2021-06-24$106.43$106.43318,700——
2021-06-23$104.50$104.50469,500——
2021-06-22$100.65$100.65233,700——
2021-06-21$99.07$99.07283,900——
2021-06-18$97.93$97.93839,200——
2021-06-17$100.70$100.70842,200——
2021-06-16$101.30$101.30507,700——
2021-06-15$104.43$104.43385,700——
2021-06-14$105.38$105.38652,500——
2021-06-11$101.12$101.12288,300——
2021-06-10$97.16$97.16259,400——
2021-06-09$96.27$96.27225,800——
2021-06-08$97.95$97.95248,700——
2021-06-07$98.14$98.14296,900——
2021-06-04$98.36$98.36408,800——
2021-06-03$99.42$99.42663,500——
2021-06-02$99.65$99.651,460,900——
2021-06-01$101.13$101.13807,800——
2021-05-28$100.38$100.38416,400——
2021-05-27$101.95$101.95379,500——
2021-05-26$100.66$100.66249,900——
2021-05-25$98.32$98.32370,300——
2021-05-24$97.35$97.35530,400——
2021-05-21$93.37$93.371,361,400——
2021-05-20$92.60$92.60319,900——
2021-05-19$92.29$92.29515,000——
2021-05-18$90.13$90.13311,100——
2021-05-17$88.07$88.07369,900——
2021-05-14$90.00$90.00198,800——
2021-05-13$87.63$87.63527,900——
2021-05-12$84.23$84.23592,700——
2021-05-11$88.26$88.261,152,700——
2021-05-10$87.11$87.11286,500——
2021-05-07$92.66$92.66212,000——
2021-05-06$90.61$90.61340,900——
2021-05-05$93.29$93.29277,000——
2021-05-04$90.61$90.61561,400——
2021-05-03$94.31$94.31368,500——
2021-04-30$97.49$97.49386,600——
2021-04-29$102.88$102.88319,200——
2021-04-28$103.60$103.60231,500——
2021-04-27$102.70$102.70258,700——
2021-04-26$104.38$104.38275,300——
2021-04-23$103.54$103.54439,200——
2021-04-22$99.69$99.69202,800——
2021-04-21$101.43$101.43248,100——
2021-04-20$96.81$96.81296,300——
2021-04-19$98.65$98.65253,400——
2021-04-16$102.31$102.31188,200——
2021-04-15$104.14$104.14242,800——
2021-04-14$101.64$101.64241,200——
2021-04-13$102.21$102.21642,500——
2021-04-12$101.40$101.40291,100——
2021-04-09$103.23$103.23308,300——
2021-04-08$103.91$103.91287,500——
2021-04-07$104.57$104.57255,000——
2021-04-06$105.37$105.37264,000——
2021-04-05$105.26$105.26296,900——
2021-04-01$105.23$105.23431,600——
2021-03-31$100.39$100.39440,800——
2021-03-30$97.76$97.76426,000——
2021-03-29$95.11$95.11595,300——
2021-03-26$98.27$98.27363,100——
2021-03-25$96.90$96.90797,800——
2021-03-24$98.25$98.25493,500——
2021-03-23$99.34$99.34716,500——
2021-03-22$105.92$105.92354,200——
2021-03-19$106.25$106.25649,400——
2021-03-18$105.18$105.18572,200——
2021-03-17$110.66$110.66558,900——
2021-03-16$109.91$109.911,020,100——
2021-03-15$114.82$114.82539,700——
2021-03-12$113.78$113.78545,800——
2021-03-11$118.31$118.31426,600——
2021-03-10$111.60$111.60500,000——
2021-03-09$109.42$109.42694,400——
2021-03-08$106.11$106.111,053,900——
2021-03-05$113.26$113.26919,900——
2021-03-04$111.51$111.511,681,300——
2021-03-03$113.33$113.333,750,800——
2021-03-02$113.71$113.71784,800——
2021-03-01$118.80$118.80621,500——
2021-02-26$112.49$112.49915,100——
2021-02-25$113.29$113.29501,100——
2021-02-24$121.23$121.23620,800——
2021-02-23$117.25$117.25832,200——
2021-02-22$121.41$121.41473,600——
2021-02-19$127.16$127.16463,800——
2021-02-18$123.46$123.46488,700——
2021-02-17$123.52$123.52567,300——
2021-02-16$128.12$128.12801,400——
2021-02-12$124.20$124.20598,400——
2021-02-11$123.41$123.41688,600——
2021-02-10$118.11$118.11755,900——
2021-02-09$116.36$116.36612,900——
2021-02-08$117.87$117.87677,800——
2021-02-05$112.68$112.68475,300——
2021-02-04$112.03$112.03550,900——
2021-02-03$106.85$106.85850,300——
2021-02-02$108.59$108.59603,000——
2021-02-01$105.16$105.16948,100——
2021-01-29$94.36$94.361,161,400——
2021-01-28$100.05$100.051,025,300——
2021-01-27$93.26$93.261,448,400——
2021-01-26$101.14$101.14601,900——
2021-01-25$105.31$105.31972,000——
2021-01-22$112.90$112.90630,200——
2021-01-21$109.71$109.71896,700——
2021-01-20$105.13$105.13546,900——
2021-01-19$105.73$105.73430,100——
2021-01-15$104.35$104.351,348,500——
2021-01-14$108.19$108.19883,700——
2021-01-13$99.38$99.381,067,700——
2021-01-12$97.80$97.801,230,700——
2021-01-11$105.87$105.87631,100——
2021-01-08$99.84$99.84899,300——
2021-01-07$106.41$106.41799,500——
2021-01-06$102.65$102.651,475,500——
2021-01-05$95.25$95.25441,500——
2021-01-04$91.34$91.34514,200——