Ambarella (AMBA) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free AMBA Stock Alerts $58.26 +9.95 (+20.60%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Ambarella Stock Price Performance5 Day Performance+15.71%1 Month Performance+24.25%3 Month Performance+1.92%6 Month Performance-0.43%Year-To-Date Performance-4.94%1 Year Performance-23.88% Receive AMBA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ambarella and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. AMBA Stock Chart for Sunday, June, 2, 2024 AMBA Chart by TradingView Ambarella Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$48.31$58.26+20.60%$59.99$54.503.40 million shs$2.39 billion05/30/2024$49.15$48.31-1.71%$49.80$47.831.01 million shs$1.98 billion05/29/2024$50.35$49.15-2.38%$50.30$49.07477,218 shs$2.01 billion05/28/2024$50.12$50.35+0.46%$50.94$49.71510,247 shs$2.06 billion05/27/2024$50.12$50.12$50.69$48.93419,600 shs$2.05 billion05/24/2024$49.07$50.12+2.14%$50.69$48.93419,657 shs$2.05 billion Get the Latest News and Ratings for AMBA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ambarella and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$50.85$49.07-3.50%$51.47$48.53360,416 shs$2.01 billion05/22/2024$49.49$50.85+2.75%$51.00$49.64340,625 shs$2.08 billion05/21/2024$49.77$49.49-0.56%$49.59$48.61393,828 shs$2.03 billion05/20/2024$49.01$49.77+1.55%$50.27$49.10483,345 shs$2.04 billion05/17/2024$47.88$49.01+2.36%$49.58$47.75790,236 shs$2.01 billion05/16/2024$46.80$47.88+2.31%$48.08$46.68383,373 shs$1.96 billion05/15/2024$46.20$46.80+1.30%$47.05$46.07364,137 shs$1.92 billion05/14/2024$45.97$46.20+0.50%$46.76$45.95766,097 shs$1.89 billion05/13/2024$45.85$45.97+0.26%$47.66$45.70851,662 shs$1.88 billion05/10/2024$46.30$45.85-0.97%$46.87$45.40387,191 shs$1.88 billion05/09/2024$46.26$46.30+0.09%$46.70$45.36709,254 shs$1.90 billion05/08/2024$47.35$46.26-2.30%$47.48$46.19475,487 shs$1.89 billion05/07/2024$47.82$47.35-0.98%$48.23$47.34279,632 shs$1.94 billion05/06/2024$47.85$47.82-0.06%$48.51$47.52381,958 shs$1.96 billion05/03/2024$46.89$47.85+2.05%$48.68$47.44348,390 shs$1.96 billion05/02/2024$45.56$46.89+2.92%$46.97$44.73769,305 shs$1.92 billion05/01/2024$45.97$45.56-0.89%$47.25$44.52472,875 shs$1.87 billion04/30/2024$45.24$45.97+1.61%$46.51$44.69953,735 shs$1.88 billion04/29/2024$43.09$45.24+4.99%$45.48$43.13618,073 shs$1.85 billion04/26/2024$42.30$43.09+1.87%$43.62$42.21549,763 shs$1.76 billion04/25/2024$42.56$42.30-0.61%$43.22$42.12491,571 shs$1.73 billion04/24/2024$41.25$42.56+3.18%$43.00$42.00776,266 shs$1.74 billion04/23/2024$41.05$41.25+0.49%$41.74$40.79671,653 shs$1.69 billion04/22/2024$40.99$41.05+0.15%$41.57$40.31531,009 shs$1.68 billion04/19/2024$42.44$40.99-3.42%$42.58$40.77661,255 shs$1.68 billion04/18/2024$43.66$42.44-2.79%$43.50$42.28490,306 shs$1.74 billion04/17/2024$44.49$43.66-1.87%$45.17$43.23505,733 shs$1.79 billion04/16/2024$45.59$44.49-2.41%$45.09$44.00918,995 shs$1.82 billion04/15/2024$46.19$45.59-1.30%$46.37$45.16718,170 shs$1.87 billion04/12/2024$47.75$46.19-3.27%$47.37$46.10679,524 shs$1.89 billion04/11/2024$47.62$47.75+0.27%$48.27$47.29715,626 shs$1.96 billion04/10/2024$50.22$47.62-5.18%$49.08$47.18536,913 shs$1.95 billion04/09/2024$48.40$50.22+3.76%$50.40$48.77328,816 shs$2.06 billion04/08/2024$47.87$48.40+1.11%$49.14$48.01236,829 shs$1.98 billionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$48.87$47.87-2.05%$49.16$47.78348,436 shs$1.96 billion04/04/2024$49.65$48.87-1.57%$50.83$48.64374,428 shs$2.00 billion04/03/2024$48.97$49.65+1.39%$50.37$48.21445,487 shs$2.03 billion04/02/2024$50.09$48.97-2.24%$49.63$48.67464,207 shs$1.97 billion04/01/2024$50.77$50.09-1.34%$51.48$49.96499,064 shs$2.02 billion03/29/2024$50.77$50.77$52.27$50.67398,622 shs$2.04 billion03/28/2024$51.27$50.77-0.98%$52.26$50.67398,621 shs$2.04 billion03/27/2024$50.30$51.27+1.93%$51.35$49.70389,462 shs$2.06 billion03/26/2024$51.37$50.30-2.08%$52.11$50.11399,361 shs$2.02 billion03/25/2024$49.62$51.37+3.53%$51.53$49.11462,067 shs$2.07 billion03/22/2024$50.47$49.62-1.68%$50.13$49.26479,119 shs$2.00 billion03/21/2024$50.71$50.47-0.47%$52.14$50.43494,916 shs$2.03 billion03/20/2024$49.64$50.71+2.16%$50.85$48.46651,333 shs$2.04 billion03/19/2024$49.24$49.64+0.81%$49.86$48.31505,948 shs$2.00 billion03/18/2024$49.15$49.24+0.18%$50.34$48.76768,356 shs$1.98 billion03/15/2024$50.96$49.15-3.55%$50.66$49.131.15 million shs$1.98 billion03/14/2024$53.06$50.96-3.96%$53.24$50.52640,497 shs$2.05 billion03/13/2024$55.53$53.06-4.45%$55.47$52.92603,491 shs$2.14 billion03/12/2024$55.46$55.53+0.13%$56.07$54.60580,932 shs$2.24 billion03/11/2024$56.13$55.46-1.19%$56.72$55.37405,082 shs$2.23 billion03/08/2024$57.82$56.13-2.92%$58.63$55.67611,943 shs$2.26 billion03/07/2024$55.96$57.82+3.32%$58.77$56.61561,662 shs$2.33 billion03/06/2024$55.37$55.96+1.07%$57.96$55.46456,132 shs$2.25 billion03/05/2024$56.85$55.37-2.60%$56.77$55.00358,492 shs$2.23 billion03/04/2024$57.16$56.85-0.54%$58.20$56.77470,898 shs$2.29 billion03/01/2024$55.85$57.16+2.35%$58.29$55.25563,612 shs$2.30 billion Related Companies: Daqo New Energy Stock Chart Canadian Solar Stock Chart Xperi Stock Chart Altair Engineering Stock Chart MACOM Technology Solutions Stock Chart Cirrus Logic Stock Chart Rambus Stock Chart Power Integrations Stock Chart Silicon Laboratories Stock Chart Diodes Stock Chart Receive AMBA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ambarella and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AMBA) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ambarella, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.