Ambarella Stock Price History
NASDAQ: AMBATechnologySemiconductorsUSD
67.43+4.54 (+7.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMBA price history at a glance
The price history for Ambarella (AMBA) on this page begins on October 8, 2012, when the stock closed at $6.23; it most recently closed at $67.43 on October 5, 2026. The highest price in this record is $227.59, reached on November 29, 2021; the latest close is 70.4% below that peak. Across the 13 complete calendar years in the table, AMBA finished higher in 8 and lower in 5. Its best year was 2013 (+188.0%) and its worst was 2022 (-59.5%).
Over roughly 14 years the share price changed +982.3%, a 18.6% compound annual price return (excluding dividends). In the last 12 months alone, AMBA has lost 20.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $227.59
- Date of high
- Nov 29, 2021
- Low since 2012
- $5.55
- Date of low
- Oct 15, 2012
- 52-week high
- $96.69
- 52-week low
- $48.30
- IPO year
- 2012
- Last close
- $67.43
AMBA returns
1 week
-1.78%
1 month
-1.99%
3 months
-12.77%
6 months
+27.76%
Year to date
-4.81%
1 year
-19.99%
3 years
+19.00%
5 years
-62.36%
AMBA price return, excluding dividends.
AMBA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 67.43 | -10.28% |
| 2025 | 75.16 | -3.07% |
| 2024 | 77.54 | +26.51% |
| 2023 | 61.29 | -25.47% |
| 2022 | 82.23 | -59.47% |
| 2021 | 202.89 | +120.96% |
| 2020 | 91.82 | +46.16% |
| 2019 | 62.82 | +73.97% |
| 2018 | 36.11 | -38.54% |
| 2017 | 58.75 | +8.54% |
| 2016 | 54.13 | -2.89% |
| 2015 | 55.74 | +9.25% |
| 2014 | 51.02 | +49.14% |
| 2013 | 34.21 | +187.96% |
| 2012* | 11.88 | +90.69% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
AMBA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.00 | 67.83 | 62.43 | 67.43 | +7.22% | |
| 64.50 | 64.97 | 60.86 | 62.89 | -3.73% | |
| 66.25 | 67.48 | 64.87 | 65.33 | -3.84% | |
| 68.80 | 69.14 | 67.03 | 67.94 | -0.47% | |
| 68.40 | 69.48 | 67.05 | 68.26 | -0.57% | |
| 71.50 | 71.50 | 68.37 | 68.65 | -2.35% | |
| 69.51 | 70.95 | 68.47 | 70.30 | +1.14% | |
| 69.03 | 70.71 | 67.87 | 69.51 | +1.13% | |
| 69.46 | 69.70 | 67.74 | 68.73 | +0.07% | |
| 71.59 | 72.03 | 68.11 | 68.68 | -5.50% | |
| 70.76 | 74.99 | 69.90 | 72.68 | +4.04% | |
| 66.59 | 71.00 | 65.56 | 69.86 | +3.31% | |
| 67.05 | 70.33 | 63.65 | 67.62 | +0.84% | |
| 68.85 | 69.19 | 66.95 | 67.06 | -2.60% | |
| 67.14 | 69.38 | 66.75 | 68.85 | +4.08% | |
| 67.28 | 67.55 | 65.08 | 66.15 | -1.14% | |
| 63.85 | 68.99 | 63.85 | 66.91 | +6.60% | |
| 65.23 | 65.29 | 61.91 | 62.77 | -2.42% | |
| 65.12 | 67.62 | 64.04 | 64.33 | +0.55% | |
| 64.30 | 65.68 | 63.50 | 63.98 | -5.72% | |
| 67.76 | 69.19 | 66.53 | 67.86 | -0.01% | |
| 67.44 | 69.21 | 64.71 | 67.87 | -1.35% | |
| 63.07 | 71.24 | 63.01 | 68.80 | +8.38% | |
| 63.83 | 66.66 | 61.59 | 63.48 | +0.94% | |
| 63.18 | 64.98 | 58.12 | 62.89 | -0.77% | |
| 66.61 | 67.20 | 63.00 | 63.38 | -5.60% | |
| 67.83 | 68.49 | 66.20 | 67.14 | -1.02% | |
| 67.92 | 69.86 | 66.66 | 67.83 | -2.23% | |
| 70.63 | 72.40 | 69.05 | 69.38 | -1.77% | |
| 71.14 | 71.72 | 68.25 | 70.63 | -0.74% | |
| 71.60 | 72.22 | 70.17 | 71.16 | +2.18% | |
| 70.89 | 71.78 | 69.01 | 69.64 | -1.61% | |
| 71.41 | 71.50 | 69.20 | 70.78 | +1.11% | |
| 72.69 | 72.72 | 69.74 | 70.00 | -5.06% | |
| 73.28 | 74.70 | 71.50 | 73.73 | +1.77% | |
| 74.38 | 75.10 | 72.29 | 72.45 | -2.87% | |
| 75.77 | 75.99 | 71.78 | 74.59 | -0.31% | |
| 75.88 | 77.04 | 74.50 | 74.82 | -4.74% | |
| 82.04 | 82.18 | 78.00 | 78.54 | -4.27% | |
| 82.14 | 82.98 | 80.71 | 82.04 | +0.10% | |
| 82.57 | 84.31 | 81.12 | 81.96 | -1.88% | |
| 85.26 | 85.26 | 82.09 | 83.53 | +0.77% | |
| 83.70 | 85.27 | 82.17 | 82.89 | +1.04% | |
| 86.69 | 87.17 | 81.96 | 82.04 | -5.46% | |
| 86.22 | 89.44 | 85.54 | 86.78 | +3.57% | |
| 80.93 | 86.19 | 80.26 | 83.79 | +2.37% | |
| 81.58 | 83.48 | 79.36 | 81.85 | -0.46% | |
| 82.38 | 84.50 | 81.08 | 82.23 | -0.54% | |
| 84.00 | 85.62 | 81.82 | 82.68 | -3.86% | |
| 76.74 | 91.34 | 74.07 | 86.00 | +16.08% | |
| 71.07 | 74.79 | 68.72 | 74.09 | +7.08% | |
| 67.82 | 75.62 | 65.66 | 69.19 | +0.32% | |
| 65.69 | 69.86 | 64.36 | 68.97 | +1.08% | |
| 68.52 | 69.80 | 63.15 | 68.23 | +0.25% | |
| 68.44 | 69.33 | 66.60 | 68.06 | -3.47% | |
| 67.34 | 70.67 | 66.16 | 70.51 | +2.17% | |
| 70.89 | 72.17 | 67.32 | 69.01 | -3.21% | |
| 69.25 | 71.33 | 67.34 | 71.30 | +8.52% | |
| 63.00 | 65.82 | 62.45 | 65.70 | +6.24% | |
| 60.51 | 64.29 | 59.35 | 61.84 | -2.29% | |
| 66.59 | 67.23 | 61.80 | 63.29 | -8.12% | |
| 74.24 | 74.90 | 65.64 | 68.88 | -5.51% | |
| 74.64 | 74.66 | 70.28 | 72.90 | +1.25% | |
| 75.00 | 75.51 | 71.66 | 72.00 | -6.86% | |
| 78.26 | 79.27 | 75.85 | 77.30 | -1.38% | |
| 77.38 | 80.13 | 74.87 | 78.38 | +4.87% | |
| 71.59 | 76.69 | 71.45 | 74.74 | +4.07% | |
| 75.21 | 76.00 | 70.75 | 71.82 | -9.92% | |
| 83.14 | 88.44 | 78.94 | 79.73 | +1.75% | |
| 88.10 | 91.29 | 76.86 | 78.36 | -11.30% | |
| 83.63 | 94.00 | 81.43 | 88.34 | +2.96% | |
| 67.89 | 88.58 | 67.50 | 85.80 | +28.04% | |
| 63.16 | 67.42 | 60.34 | 67.01 | +7.85% | |
| 62.01 | 63.18 | 61.12 | 62.13 | -3.09% | |
| 65.67 | 65.87 | 61.00 | 64.11 | +1.78% | |
| 65.56 | 65.69 | 61.81 | 62.99 | -3.85% | |
| 66.39 | 68.80 | 65.28 | 65.51 | -7.35% | |
| 71.07 | 71.63 | 69.28 | 70.71 | +1.06% | |
| 68.03 | 70.14 | 66.18 | 69.97 | +6.21% | |
| 68.15 | 69.00 | 65.64 | 65.88 | -1.85% | |
| 69.66 | 71.10 | 67.08 | 67.12 | -4.31% | |
| 70.60 | 71.25 | 69.56 | 70.14 | +3.48% | |
| 66.04 | 68.32 | 64.33 | 67.78 | +3.01% | |
| 63.97 | 65.94 | 62.60 | 65.80 | +5.06% | |
| 65.70 | 67.43 | 62.10 | 62.63 | -4.75% | |
| 70.15 | 70.15 | 61.80 | 65.75 | -4.32% | |
| 66.01 | 69.50 | 64.67 | 68.72 | +8.19% | |
| 69.89 | 70.26 | 63.25 | 63.52 | -11.84% | |
| 71.05 | 73.29 | 68.57 | 72.05 | -2.37% | |
| 78.32 | 79.75 | 72.08 | 73.80 | -5.84% | |
| 78.69 | 81.53 | 76.00 | 78.38 | +3.58% | |
| 72.98 | 77.99 | 72.25 | 75.67 | +4.84% | |
| 82.52 | 85.90 | 71.05 | 72.18 | -21.41% | |
| 90.75 | 94.23 | 88.00 | 91.84 | +1.39% | |
| 94.81 | 95.00 | 88.23 | 90.58 | -3.20% | |
| 92.59 | 96.36 | 89.45 | 93.57 | +6.88% | |
| 84.57 | 89.40 | 84.14 | 87.55 | +4.67% | |
| 83.38 | 84.96 | 81.81 | 83.64 | +0.77% | |
| 77.86 | 83.61 | 77.86 | 83.00 | +8.23% | |
| 76.45 | 78.40 | 74.33 | 76.69 | -2.78% | |
| 81.96 | 82.50 | 77.90 | 78.88 | -2.81% | |
| 78.50 | 82.43 | 78.00 | 81.16 | +0.15% | |
| 81.85 | 82.86 | 79.50 | 81.04 | -1.29% | |
| 81.24 | 83.37 | 78.65 | 82.10 | +5.00% | |
| 78.57 | 80.00 | 74.94 | 78.19 | -1.92% | |
| 79.48 | 81.02 | 77.92 | 79.72 | +4.48% | |
| 75.12 | 76.98 | 73.51 | 76.30 | +2.73% | |
| 78.01 | 78.60 | 73.52 | 74.27 | -1.60% | |
| 76.10 | 76.93 | 72.73 | 75.48 | +1.51% | |
| 72.00 | 74.44 | 70.50 | 74.36 | +5.15% | |
| 72.03 | 72.15 | 69.43 | 70.72 | -1.17% | |
| 68.52 | 71.57 | 67.32 | 71.56 | +4.01% | |
| 66.50 | 69.29 | 65.22 | 68.80 | +4.34% | |
| 64.54 | 65.98 | 63.70 | 65.94 | +3.44% | |
| 62.96 | 64.28 | 62.18 | 63.75 | -1.71% | |
| 67.09 | 67.57 | 64.24 | 64.86 | -3.01% | |
| 63.30 | 67.23 | 63.30 | 66.87 | +9.02% | |
| 61.44 | 62.40 | 59.07 | 61.34 | +0.10% | |
| 60.63 | 61.50 | 60.00 | 61.28 | +2.17% | |
| 59.59 | 60.74 | 59.00 | 59.98 | +1.18% | |
| 57.09 | 59.53 | 55.00 | 59.28 | +1.80% | |
| 59.24 | 59.50 | 57.54 | 58.23 | +1.59% | |
| 57.36 | 58.27 | 56.82 | 57.32 | +0.32% | |
| 56.20 | 57.66 | 56.11 | 57.14 | +1.67% | |
| 55.01 | 56.72 | 54.50 | 56.20 | +3.50% | |
| 52.59 | 54.44 | 52.48 | 54.30 | +2.88% | |
| 53.81 | 54.90 | 52.56 | 52.78 | -0.86% | |
| 52.96 | 54.33 | 52.95 | 53.24 | -0.08% | |
| 54.69 | 55.27 | 52.37 | 53.28 | +4.49% | |
| 50.91 | 51.44 | 50.04 | 50.99 | -0.02% | |
| 50.88 | 51.86 | 50.37 | 51.00 | +0.91% | |
| 49.57 | 51.83 | 49.24 | 50.54 | -1.06% | |
| 52.53 | 53.14 | 50.85 | 51.08 | -0.78% | |
| 49.81 | 51.52 | 49.22 | 51.48 | +5.82% | |
| 51.19 | 51.23 | 48.30 | 48.65 | -3.61% | |
| 51.85 | 52.35 | 49.93 | 50.47 | -4.18% | |
| 53.34 | 54.25 | 52.52 | 52.67 | -2.63% | |
| 55.06 | 55.82 | 53.81 | 54.09 | -0.81% | |
| 53.66 | 55.47 | 53.46 | 54.53 | -0.09% | |
| 56.42 | 57.19 | 54.37 | 54.58 | +1.04% | |
| 55.86 | 55.86 | 53.30 | 54.02 | -3.29% | |
| 52.71 | 56.66 | 52.25 | 55.86 | +3.52% | |
| 52.74 | 54.90 | 52.26 | 53.96 | +2.41% | |
| 53.05 | 53.50 | 52.16 | 52.69 | +0.57% | |
| 53.08 | 53.44 | 52.20 | 52.39 | +0.19% | |
| 52.94 | 53.49 | 51.66 | 52.29 | -0.25% | |
| 52.90 | 54.18 | 52.10 | 52.42 | -2.93% | |
| 53.84 | 54.62 | 53.47 | 54.00 | 0.00% | |
| 53.26 | 55.56 | 52.75 | 54.00 | +1.39% | |
| 50.90 | 53.57 | 49.89 | 53.26 | +1.68% | |
| 53.60 | 54.72 | 52.32 | 52.38 | -5.47% | |
| 55.49 | 56.90 | 54.56 | 55.41 | -2.02% | |
| 58.39 | 58.50 | 56.52 | 56.55 | -1.57% | |
| 58.06 | 59.17 | 56.93 | 57.45 | -5.88% | |
| 57.90 | 62.06 | 56.31 | 61.04 | +1.16% | |
| 61.05 | 62.00 | 56.06 | 60.34 | -14.89% | |
| 70.62 | 72.31 | 69.25 | 70.90 | +0.87% | |
| 72.46 | 72.73 | 69.07 | 70.29 | -1.29% | |
| 68.11 | 71.43 | 68.06 | 71.21 | +6.08% | |
| 67.62 | 68.12 | 65.94 | 67.13 | -1.29% | |
| 65.69 | 68.57 | 65.59 | 68.01 | +2.69% | |
| 65.39 | 66.29 | 64.00 | 66.23 | +0.56% | |
| 66.01 | 66.50 | 65.10 | 65.86 | +0.11% | |
| 65.33 | 66.96 | 64.01 | 65.79 | -0.63% | |
| 64.88 | 67.22 | 63.86 | 66.21 | +0.44% | |
| 67.02 | 67.26 | 63.77 | 65.92 | -1.42% | |
| 67.99 | 68.00 | 65.19 | 66.87 | +0.92% | |
| 65.74 | 68.30 | 65.45 | 66.26 | +1.55% | |
| 63.00 | 65.30 | 61.51 | 65.25 | +2.53% | |
| 61.10 | 64.09 | 60.83 | 63.64 | +7.05% | |
| 59.74 | 60.68 | 58.58 | 59.45 | -2.14% | |
| 60.20 | 62.31 | 59.23 | 60.75 | +0.86% | |
| 63.60 | 64.80 | 59.11 | 60.23 | -4.21% | |
| 63.18 | 65.57 | 62.55 | 62.88 | -1.81% | |
| 64.24 | 65.44 | 63.08 | 64.04 | -2.82% | |
| 66.33 | 66.83 | 63.86 | 65.90 | -1.18% | |
| 67.44 | 69.05 | 66.66 | 66.69 | +0.51% | |
| 67.96 | 68.06 | 66.24 | 66.35 | -1.03% | |
| 66.78 | 68.70 | 66.49 | 67.04 | -0.22% | |
| 68.81 | 68.96 | 66.74 | 67.19 | -2.72% | |
| 69.95 | 71.40 | 68.91 | 69.07 | +0.73% | |
| 67.10 | 69.60 | 65.95 | 68.57 | +4.30% | |
| 66.75 | 67.69 | 65.24 | 65.74 | -4.35% | |
| 66.62 | 70.77 | 66.05 | 68.73 | +6.39% | |
| 66.44 | 66.84 | 64.32 | 64.60 | -0.31% | |
| 65.54 | 65.99 | 64.00 | 64.80 | -1.28% | |
| 68.87 | 69.05 | 65.51 | 65.64 | -4.27% | |
| 68.13 | 68.75 | 66.70 | 68.57 | -0.98% | |
| 71.00 | 71.50 | 69.04 | 69.25 | -2.16% | |
| 70.03 | 71.53 | 68.48 | 70.78 | +0.34% | |
| 79.81 | 79.81 | 70.19 | 70.54 | -12.52% | |
| 79.19 | 81.35 | 77.14 | 80.64 | +4.58% | |
| 76.96 | 77.82 | 73.78 | 77.11 | +2.59% | |
| 72.83 | 76.00 | 72.83 | 75.16 | +6.10% | |
| 69.98 | 71.37 | 69.98 | 70.84 | +1.53% | |
| 71.36 | 71.42 | 69.69 | 69.77 | -0.43% | |
| 70.40 | 71.45 | 69.79 | 70.07 | -1.86% | |
| 72.15 | 72.34 | 71.11 | 71.40 | -0.49% | |
| 71.98 | 72.41 | 71.39 | 71.75 | -0.32% | |
| 72.77 | 73.33 | 71.53 | 71.98 | -1.15% | |
| 73.50 | 74.58 | 72.61 | 72.82 | +0.41% | |
| 70.54 | 72.57 | 70.44 | 72.52 | +2.92% | |
| 72.67 | 73.13 | 70.27 | 70.46 | +0.69% | |
| 72.86 | 73.68 | 69.62 | 69.98 | -2.78% | |
| 72.43 | 73.33 | 71.20 | 71.98 | -2.47% | |
| 75.96 | 76.89 | 73.44 | 73.80 | -1.97% | |
| 77.82 | 79.50 | 74.52 | 75.28 | -4.88% | |
| 78.26 | 79.40 | 74.80 | 79.14 | +0.15% | |
| 78.36 | 79.95 | 77.63 | 79.02 | +0.98% | |
| 76.15 | 78.80 | 76.01 | 78.25 | +2.03% | |
| 75.45 | 78.20 | 74.50 | 76.69 | +3.50% | |
| 72.46 | 75.40 | 71.69 | 74.10 | +4.28% | |
| 70.00 | 71.48 | 69.29 | 71.06 | +1.36% | |
| 71.65 | 71.65 | 68.79 | 70.11 | -1.38% | |
| 72.00 | 73.46 | 70.70 | 71.09 | +0.24% | |
| 72.50 | 73.29 | 69.80 | 70.92 | -4.39% | |
| 75.01 | 75.23 | 72.77 | 74.18 | +0.39% | |
| 79.97 | 80.43 | 73.68 | 73.89 | -18.78% | |
| 87.62 | 91.18 | 84.70 | 90.97 | +1.56% | |
| 86.11 | 90.67 | 85.45 | 89.57 | +3.98% | |
| 83.51 | 87.29 | 80.31 | 86.14 | +3.38% | |
| 90.62 | 92.79 | 83.17 | 83.32 | -4.71% | |
| 85.00 | 89.14 | 83.09 | 87.44 | +5.24% | |
| 82.08 | 84.70 | 81.50 | 83.09 | -1.15% | |
| 86.22 | 88.75 | 83.06 | 84.06 | -4.30% | |
| 85.80 | 89.53 | 85.50 | 87.84 | -1.03% | |
| 93.17 | 94.50 | 87.09 | 88.75 | -7.08% | |
| 94.68 | 96.69 | 93.00 | 95.51 | +2.12% | |
| 92.65 | 95.72 | 92.04 | 93.53 | -0.94% | |
| 92.34 | 95.58 | 91.75 | 94.42 | +5.30% | |
| 86.73 | 89.84 | 82.92 | 89.67 | -1.05% | |
| 87.00 | 94.79 | 86.53 | 90.62 | +4.76% | |
| 82.47 | 87.07 | 82.38 | 86.50 | +5.53% | |
| 81.89 | 84.56 | 81.26 | 81.97 | -3.88% | |
| 87.00 | 87.77 | 85.13 | 85.28 | +0.06% | |
| 85.78 | 87.38 | 84.31 | 85.23 | +0.65% | |
| 85.49 | 86.50 | 83.57 | 84.68 | -1.53% | |
| 87.17 | 87.97 | 84.81 | 86.00 | -0.35% | |
| 86.41 | 87.49 | 84.99 | 86.30 | -0.28% | |
| 87.35 | 88.34 | 86.47 | 86.54 | +1.06% | |
| 85.88 | 86.50 | 83.22 | 85.63 | +2.61% | |
| 80.44 | 83.59 | 78.31 | 83.45 | +4.59% | |
| 81.50 | 81.89 | 78.31 | 79.79 | -4.08% | |
| 84.00 | 84.98 | 82.84 | 83.18 | -1.54% | |
| 84.16 | 86.00 | 83.73 | 84.48 | +2.18% | |
| 83.00 | 84.50 | 81.61 | 82.68 | -1.68% | |
| 85.32 | 88.49 | 83.50 | 84.09 | +0.98% | |
| 83.14 | 84.18 | 81.50 | 83.27 | +2.63% | |
| 78.64 | 82.31 | 77.77 | 81.14 | +0.23% | |
| 76.21 | 81.39 | 76.13 | 80.95 | +11.07% | |
| 83.95 | 84.66 | 72.58 | 72.88 | -13.53% | |
| 84.90 | 85.10 | 82.92 | 84.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMBA chart for longer ranges.