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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$61.29$61.29301,000——
2023-12-28$62.46$62.46590,700——
2023-12-27$62.71$62.71225,800——
2023-12-26$63.13$63.13267,900——
2023-12-22$62.66$62.66472,000——
2023-12-21$62.71$62.71371,300——
2023-12-20$61.37$61.37555,900——
2023-12-19$63.15$63.15832,400——
2023-12-18$62.50$62.50940,900——
2023-12-15$64.07$64.071,506,200——
2023-12-14$64.03$64.03899,300——
2023-12-13$61.80$61.80701,800——
2023-12-12$60.87$60.87381,000——
2023-12-11$61.44$61.44574,500——
2023-12-08$57.82$57.821,412,200——
2023-12-07$57.21$57.21308,100——
2023-12-06$57.10$57.10444,600——
2023-12-05$56.69$56.69442,000——
2023-12-04$58.20$58.20564,800——
2023-12-01$58.51$58.511,577,600——
2023-11-30$58.71$58.711,414,900——
2023-11-29$57.34$57.34652,000——
2023-11-28$55.28$55.28415,100——
2023-11-27$55.24$55.24361,000——
2023-11-24$55.82$55.82176,300——
2023-11-22$55.11$55.11498,900——
2023-11-21$54.75$54.75730,200——
2023-11-20$55.72$55.72423,500——
2023-11-17$54.07$54.07417,900——
2023-11-16$52.57$52.57876,900——
2023-11-15$53.79$53.79506,100——
2023-11-14$53.60$53.60517,300——
2023-11-13$50.18$50.18317,400——
2023-11-10$50.20$50.20436,900——
2023-11-09$48.10$48.10367,600——
2023-11-08$49.57$49.57284,800——
2023-11-07$49.94$49.94365,400——
2023-11-06$49.36$49.36314,600——
2023-11-03$50.16$50.16550,200——
2023-11-02$46.91$46.91335,300——
2023-11-01$45.16$45.16649,800——
2023-10-31$44.99$44.99692,000——
2023-10-30$44.90$44.90369,300——
2023-10-27$46.79$46.79481,400——
2023-10-26$46.59$46.59666,500——
2023-10-25$46.07$46.07582,300——
2023-10-24$48.34$48.34551,300——
2023-10-23$48.41$48.41348,500——
2023-10-20$49.90$49.90439,000——
2023-10-19$50.20$50.20321,600——
2023-10-18$51.55$51.55371,800——
2023-10-17$52.52$52.52468,300——
2023-10-16$53.70$53.70299,500——
2023-10-13$52.85$52.85380,200——
2023-10-12$54.27$54.27267,500——
2023-10-11$54.96$54.96234,800——
2023-10-10$55.17$55.17417,900——
2023-10-09$53.54$53.54303,600——
2023-10-06$53.40$53.40339,800——
2023-10-05$52.04$52.04327,200——
2023-10-04$52.68$52.68241,700——
2023-10-03$51.99$51.99348,900——
2023-10-02$52.63$52.63264,700——
2023-09-29$53.03$53.03418,900——
2023-09-28$52.04$52.04402,300——
2023-09-27$50.78$50.78510,700——
2023-09-26$51.17$51.17380,600——
2023-09-25$52.00$52.00376,100——
2023-09-22$52.50$52.50353,500——
2023-09-21$52.65$52.65613,000——
2023-09-20$54.71$54.71543,000——
2023-09-19$56.45$56.45522,600——
2023-09-18$57.90$57.90620,700——
2023-09-15$57.11$57.111,329,700——
2023-09-14$58.60$58.60375,000——
2023-09-13$57.53$57.53503,600——
2023-09-12$58.15$58.15578,700——
2023-09-11$59.83$59.83504,000——
2023-09-08$59.89$59.89453,800——
2023-09-07$60.41$60.41663,300——
2023-09-06$62.27$62.27554,000——
2023-09-05$63.97$63.97702,900——
2023-09-01$63.73$63.73926,600——
2023-08-31$62.15$62.152,382,800——
2023-08-30$60.34$60.348,068,000——
2023-08-29$75.78$75.781,912,100——
2023-08-28$72.53$72.53377,100——
2023-08-25$70.08$70.08514,900——
2023-08-24$69.26$69.26300,600——
2023-08-23$71.74$71.74348,100——
2023-08-22$69.19$69.19376,800——
2023-08-21$69.56$69.56356,300——
2023-08-18$68.19$68.19325,900——
2023-08-17$68.61$68.61350,400——
2023-08-16$69.60$69.60378,700——
2023-08-15$71.18$71.18168,300——
2023-08-14$72.78$72.78246,400——
2023-08-11$71.89$71.89273,900——
2023-08-10$72.94$72.94397,200——
2023-08-09$73.96$73.96279,100——
2023-08-08$74.43$74.43317,400——
2023-08-07$76.42$76.42405,600——
2023-08-04$76.18$76.18411,900——
2023-08-03$76.70$76.70364,700——
2023-08-02$77.07$77.07723,900——
2023-08-01$84.01$84.01313,300——
2023-07-31$83.42$83.42534,800——
2023-07-28$80.93$80.93637,600——
2023-07-27$79.77$79.77294,600——
2023-07-26$80.72$80.72313,800——
2023-07-25$81.73$81.73374,500——
2023-07-24$79.07$79.07289,000——
2023-07-21$79.05$79.05434,100——
2023-07-20$79.81$79.81463,600——
2023-07-19$83.32$83.32478,200——
2023-07-18$83.41$83.41340,400——
2023-07-17$82.22$82.22310,100——
2023-07-14$82.01$82.01416,600——
2023-07-13$84.19$84.19272,300——
2023-07-12$83.85$83.85285,500——
2023-07-11$80.69$80.69344,300——
2023-07-10$81.92$81.92354,900——
2023-07-07$80.99$80.99244,300——
2023-07-06$80.20$80.20241,800——
2023-07-05$82.25$82.25277,500——
2023-07-03$85.01$85.01148,500——
2023-06-30$83.67$83.67300,800——
2023-06-29$82.68$82.68334,600——
2023-06-28$81.24$81.24398,800——
2023-06-27$81.65$81.65324,500——
2023-06-26$78.76$78.76261,700——
2023-06-23$78.40$78.40707,600——
2023-06-22$79.94$79.94517,600——
2023-06-21$79.95$79.95496,500——
2023-06-20$82.37$82.37572,900——
2023-06-16$85.74$85.74805,500——
2023-06-15$86.34$86.34463,700——
2023-06-14$88.12$88.12663,700——
2023-06-13$86.88$86.88636,100——
2023-06-12$85.80$85.80720,400——
2023-06-09$83.10$83.10780,300——
2023-06-08$82.65$82.65494,000——
2023-06-07$80.45$80.45609,200——
2023-06-06$79.29$79.29500,100——
2023-06-05$76.67$76.67585,900——
2023-06-02$76.54$76.54896,100——
2023-06-01$75.23$75.231,482,000——
2023-05-31$72.32$72.324,859,200——
2023-05-30$81.96$81.962,538,600——
2023-05-26$77.74$77.741,150,700——
2023-05-25$71.78$71.78575,300——
2023-05-24$69.79$69.79364,500——
2023-05-23$72.06$72.06401,100——
2023-05-22$74.19$74.19385,200——
2023-05-19$72.38$72.38399,700——
2023-05-18$72.04$72.04349,100——
2023-05-17$69.92$69.92304,300——
2023-05-16$67.59$67.59187,800——
2023-05-15$68.04$68.04324,600——
2023-05-12$66.03$66.03157,000——
2023-05-11$66.15$66.15147,600——
2023-05-10$66.71$66.71178,200——
2023-05-09$65.72$65.72243,300——
2023-05-08$67.02$67.02219,400——
2023-05-05$66.09$66.09549,300——
2023-05-04$64.00$64.00680,700——
2023-05-03$63.88$63.88387,100——
2023-05-02$63.22$63.22452,700——
2023-05-01$63.03$63.03491,600——
2023-04-28$61.98$61.98359,600——
2023-04-27$60.96$60.961,315,900——
2023-04-26$64.64$64.64309,300——
2023-04-25$64.38$64.38467,300——
2023-04-24$67.86$67.86251,000——
2023-04-21$67.32$67.32285,400——
2023-04-20$67.32$67.32228,600——
2023-04-19$68.21$68.21210,700——
2023-04-18$68.30$68.30223,500——
2023-04-17$68.47$68.47260,900——
2023-04-14$68.00$68.00223,900——
2023-04-13$68.69$68.69553,600——
2023-04-12$68.84$68.84261,500——
2023-04-11$71.22$71.22269,500——
2023-04-10$71.93$71.93331,200——
2023-04-06$71.03$71.03618,200——
2023-04-05$69.86$69.86810,500——
2023-04-04$72.59$72.59476,500——
2023-04-03$75.92$75.92393,800——
2023-03-31$77.42$77.42430,100——
2023-03-30$76.61$76.61369,700——
2023-03-29$75.86$75.86412,200——
2023-03-28$74.36$74.36372,400——
2023-03-27$76.76$76.76292,100——
2023-03-24$76.72$76.72404,900——
2023-03-23$79.41$79.41369,400——
2023-03-22$76.67$76.67334,300——
2023-03-21$79.21$79.21370,600——
2023-03-20$77.73$77.73326,800——
2023-03-17$76.81$76.81786,700——
2023-03-16$77.40$77.40407,500——
2023-03-15$76.60$76.60429,600——
2023-03-14$78.16$78.16424,200——
2023-03-13$76.09$76.09437,500——
2023-03-10$76.60$76.60362,500——
2023-03-09$80.45$80.45420,100——
2023-03-08$83.04$83.04602,300——
2023-03-07$80.37$80.37497,300——
2023-03-06$80.32$80.321,004,400——
2023-03-03$82.57$82.571,068,700——
2023-03-02$82.84$82.84892,700——
2023-03-01$83.47$83.471,889,300——
2023-02-28$94.31$94.31791,700——
2023-02-27$92.45$92.45437,200——
2023-02-24$91.04$91.04378,700——
2023-02-23$93.34$93.34359,200——
2023-02-22$90.75$90.75257,600——
2023-02-21$90.42$90.42366,600——
2023-02-17$93.12$93.12310,700——
2023-02-16$94.00$94.00374,300——
2023-02-15$97.37$97.37338,400——
2023-02-14$95.06$95.06446,600——
2023-02-13$94.53$94.53349,800——
2023-02-10$92.17$92.17499,800——
2023-02-09$95.65$95.65473,400——
2023-02-08$95.38$95.38557,000——
2023-02-07$96.73$96.73657,300——
2023-02-06$91.86$91.86197,300——
2023-02-03$93.85$93.85300,800——
2023-02-02$95.46$95.46482,300——
2023-02-01$94.66$94.66451,000——
2023-01-31$89.84$89.84297,800——
2023-01-30$86.83$86.83327,200——
2023-01-27$89.70$89.70333,400——
2023-01-26$90.29$90.29388,200——
2023-01-25$89.00$89.00414,500——
2023-01-24$88.37$88.37254,800——
2023-01-23$89.21$89.21456,200——
2023-01-20$86.03$86.03489,400——
2023-01-19$83.81$83.81664,900——
2023-01-18$87.65$87.65475,400——
2023-01-17$87.95$87.95358,600——
2023-01-13$87.39$87.39405,600——
2023-01-12$85.37$85.37663,500——
2023-01-11$86.49$86.49426,700——
2023-01-10$87.25$87.25443,200——
2023-01-09$85.01$85.01685,900——
2023-01-06$83.12$83.12654,000——
2023-01-05$77.85$77.85426,200——
2023-01-04$79.26$79.26476,600——
2023-01-03$79.49$79.49516,200——