Ambarella Inc (AMBA) stock
AMBANasdaqSemiconductors & Related DevicesFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 4, 2026Score 8/301% above fair value
$60.12−0.94 (-1.54%)
Close on Nov 13, 2026Market cap $2.65BP/E –Yield –
Price history
Ambarella share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$60.12
-1.54% on the day
52-week range
$48.30 – $96.36
-37.6% from the high
Change over 52 weeks
-32.3%
From $88.75 on Nov 13, 2025
Average volume
1.58M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $61.06 | $61.06 | $58.18 | $60.12 | -1.54% | 640,528 |
| Nov 12, 2026 | $60.24 | $62.22 | $60.24 | $61.06 | -2.29% | 799,854 |
| Nov 11, 2026 | $62.59 | $63.97 | $61.41 | $62.49 | +3.54% | 733,242 |
| Nov 10, 2026 | $60.86 | $62.00 | $58.50 | $60.36 | -2.08% | 911,270 |
| Nov 9, 2026 | $58.55 | $62.52 | $58.23 | $61.64 | +5.28% | 1,126,341 |
| Nov 6, 2026 | $58.13 | $59.00 | $55.80 | $58.55 | +6.13% | 1,095,625 |
| Nov 5, 2026 | $58.95 | $59.11 | $54.11 | $55.17 | -9.44% | 1,434,441 |
| Nov 4, 2026 | $62.01 | $63.86 | $58.61 | $60.92 | -1.74% | 972,630 |
| Nov 3, 2026 | $63.35 | $64.42 | $61.82 | $62.00 | +0.54% | 1,399,361 |
| Nov 2, 2026 | $61.83 | $65.12 | $61.18 | $61.67 | -2.30% | 1,204,353 |
| Oct 30, 2026 | $61.36 | $64.43 | $58.32 | $63.12 | -2.26% | 3,275,402 |
| Oct 29, 2026 | $65.02 | $65.56 | $63.66 | $64.58 | -2.55% | 1,029,505 |
| Oct 28, 2026 | $67.11 | $68.43 | $65.17 | $66.27 | -1.27% | 2,275,721 |
| Oct 27, 2026 | $67.36 | $67.96 | $66.48 | $67.12 | +0.45% | 1,423,620 |
| Oct 26, 2026 | $66.45 | $67.50 | $64.54 | $66.82 | +0.48% | 1,060,359 |
| Oct 23, 2026 | $62.91 | $67.70 | $61.77 | $66.50 | +5.35% | 1,524,290 |
| Oct 22, 2026 | $63.51 | $65.40 | $62.08 | $63.12 | -4.36% | 1,034,879 |
| Oct 21, 2026 | $63.32 | $69.36 | $63.32 | $66.00 | +4.40% | 3,276,761 |
| Oct 20, 2026 | $61.68 | $64.23 | $61.60 | $63.22 | +0.73% | 856,210 |
| Oct 19, 2026 | $63.50 | $64.00 | $61.50 | $62.76 | +1.72% | 2,317,155 |
| Oct 16, 2026 | $62.43 | $63.30 | $60.40 | $61.70 | -2.60% | 2,031,657 |
| Oct 15, 2026 | $59.60 | $63.52 | $59.12 | $63.35 | +3.07% | 1,323,540 |
| Oct 14, 2026 | $63.14 | $63.38 | $60.71 | $61.46 | -4.42% | 1,152,238 |
| Oct 13, 2026 | $62.97 | $64.89 | $62.48 | $64.30 | -0.79% | 755,506 |
| Oct 12, 2026 | $66.31 | $66.97 | $63.71 | $64.81 | -3.89% | 876,509 |
| Oct 9, 2026 | $64.00 | $67.83 | $62.43 | $67.43 | +7.22% | 2,021,644 |
| Oct 8, 2026 | $64.50 | $64.97 | $60.86 | $62.89 | -3.73% | 1,405,608 |
| Oct 7, 2026 | $66.25 | $67.48 | $64.87 | $65.33 | -3.84% | 826,269 |
| Oct 6, 2026 | $68.80 | $69.14 | $67.03 | $67.94 | -0.47% | 834,548 |
| Oct 5, 2026 | $68.40 | $69.48 | $67.05 | $68.26 | -0.57% | 1,096,189 |
| Oct 2, 2026 | $71.50 | $71.50 | $68.37 | $68.65 | -2.35% | 1,361,316 |
| Oct 1, 2026 | $69.51 | $70.95 | $68.47 | $70.30 | +1.14% | 580,923 |
| Sep 30, 2026 | $69.03 | $70.71 | $67.87 | $69.51 | +1.13% | 857,527 |
| Sep 29, 2026 | $69.46 | $69.70 | $67.74 | $68.73 | +0.07% | 929,735 |
| Sep 28, 2026 | $71.59 | $72.03 | $68.11 | $68.68 | -5.50% | 1,213,563 |
| Sep 25, 2026 | $70.76 | $74.99 | $69.90 | $72.68 | +4.04% | 1,784,732 |
| Sep 24, 2026 | $66.59 | $71.00 | $65.56 | $69.86 | +3.31% | 1,844,546 |
| Sep 23, 2026 | $67.05 | $70.33 | $63.65 | $67.62 | +0.84% | 3,414,429 |
| Sep 22, 2026 | $68.85 | $69.19 | $66.95 | $67.06 | -2.60% | 878,186 |
| Sep 21, 2026 | $67.14 | $69.38 | $66.75 | $68.85 | +4.08% | 1,223,115 |
| Sep 18, 2026 | $67.28 | $67.55 | $65.08 | $66.15 | -1.14% | 1,437,143 |
| Sep 17, 2026 | $63.85 | $68.99 | $63.85 | $66.91 | +6.60% | 1,666,136 |
| Sep 16, 2026 | $65.23 | $65.29 | $61.91 | $62.77 | -2.42% | 1,146,937 |
| Sep 15, 2026 | $65.12 | $67.62 | $64.04 | $64.33 | +0.55% | 1,451,683 |
| Sep 14, 2026 | $64.30 | $65.68 | $63.50 | $63.98 | -5.72% | 1,529,267 |
| Sep 11, 2026 | $67.76 | $69.19 | $66.53 | $67.86 | -0.01% | 1,377,368 |
| Sep 10, 2026 | $67.44 | $69.21 | $64.71 | $67.87 | -1.35% | 2,634,659 |
| Sep 9, 2026 | $63.07 | $71.24 | $63.01 | $68.80 | +8.38% | 5,086,457 |
| Sep 8, 2026 | $63.83 | $66.66 | $61.59 | $63.48 | +0.94% | 3,421,697 |
| Sep 4, 2026 | $63.18 | $64.98 | $58.12 | $62.89 | -0.77% | 5,207,485 |
| Sep 3, 2026 | $66.61 | $67.20 | $63.00 | $63.38 | -5.60% | 2,731,139 |
| Sep 2, 2026 | $67.83 | $68.49 | $66.20 | $67.14 | -1.02% | 1,302,793 |
| Sep 1, 2026 | $67.92 | $69.86 | $66.66 | $67.83 | -2.23% | 1,251,431 |
| Aug 31, 2026 | $70.63 | $72.40 | $69.05 | $69.38 | -1.77% | 877,586 |
| Aug 28, 2026 | $71.14 | $71.72 | $68.25 | $70.63 | -0.74% | 1,329,531 |
| Aug 27, 2026 | $71.60 | $72.22 | $70.17 | $71.16 | +2.18% | 718,446 |
| Aug 26, 2026 | $70.89 | $71.78 | $69.01 | $69.64 | -1.61% | 700,436 |
| Aug 25, 2026 | $71.41 | $71.50 | $69.20 | $70.78 | +1.11% | 593,890 |
| Aug 24, 2026 | $72.69 | $72.72 | $69.74 | $70.00 | -5.06% | 1,265,244 |
| Aug 21, 2026 | $73.28 | $74.70 | $71.50 | $73.73 | +1.77% | 989,647 |
| Aug 20, 2026 | $74.38 | $75.10 | $72.29 | $72.45 | -2.87% | 778,664 |
| Aug 19, 2026 | $75.77 | $75.99 | $71.78 | $74.59 | -0.31% | 935,267 |
| Aug 18, 2026 | $75.88 | $77.04 | $74.50 | $74.82 | -4.74% | 1,017,178 |
| Aug 17, 2026 | $82.04 | $82.18 | $78.00 | $78.54 | -4.27% | 1,473,403 |
| Aug 14, 2026 | $82.14 | $82.98 | $80.71 | $82.04 | +0.10% | 546,481 |
| Aug 13, 2026 | $82.57 | $84.31 | $81.12 | $81.96 | -1.88% | 551,757 |
| Aug 12, 2026 | $85.26 | $85.26 | $82.09 | $83.53 | +0.77% | 776,767 |
| Aug 11, 2026 | $83.70 | $85.27 | $82.17 | $82.89 | +1.04% | 852,237 |
| Aug 10, 2026 | $86.69 | $87.17 | $81.96 | $82.04 | -5.46% | 898,855 |
| Aug 7, 2026 | $86.22 | $89.44 | $85.54 | $86.78 | +3.57% | 1,316,910 |
| Aug 6, 2026 | $80.93 | $86.19 | $80.26 | $83.79 | +2.37% | 1,205,295 |
| Aug 5, 2026 | $81.58 | $83.48 | $79.36 | $81.85 | -0.46% | 1,410,272 |
| Aug 4, 2026 | $82.38 | $84.50 | $81.08 | $82.23 | -0.54% | 1,744,574 |
| Aug 3, 2026 | $84.00 | $85.62 | $81.82 | $82.68 | -3.86% | 2,953,566 |
| Jul 31, 2026 | $76.74 | $91.34 | $74.07 | $86.00 | +16.08% | 9,207,249 |
| Jul 30, 2026 | $71.07 | $74.79 | $68.72 | $74.09 | +7.08% | 1,516,962 |
| Jul 29, 2026 | $67.82 | $75.62 | $65.66 | $69.19 | +0.32% | 2,745,248 |
| Jul 28, 2026 | $65.69 | $69.86 | $64.36 | $68.97 | +1.08% | 2,269,530 |
| Jul 27, 2026 | $68.52 | $69.80 | $63.15 | $68.23 | +0.25% | 1,882,751 |
| Jul 24, 2026 | $68.44 | $69.33 | $66.60 | $68.06 | -3.47% | 1,415,599 |
| Jul 23, 2026 | $67.34 | $70.67 | $66.16 | $70.51 | +2.17% | 1,541,923 |
| Jul 22, 2026 | $70.89 | $72.17 | $67.32 | $69.01 | -3.21% | 1,497,069 |
| Jul 21, 2026 | $69.25 | $71.33 | $67.34 | $71.30 | +8.52% | 1,974,101 |
| Jul 20, 2026 | $63.00 | $65.82 | $62.45 | $65.70 | +6.24% | 1,619,129 |
| Jul 17, 2026 | $60.51 | $64.29 | $59.35 | $61.84 | -2.29% | 1,824,788 |
| Jul 16, 2026 | $66.59 | $67.23 | $61.80 | $63.29 | -8.12% | 1,883,141 |
| Jul 15, 2026 | $74.24 | $74.90 | $65.64 | $68.88 | -5.51% | 1,373,987 |
| Jul 14, 2026 | $74.64 | $74.66 | $70.28 | $72.90 | +1.25% | 1,079,559 |
| Jul 13, 2026 | $75.00 | $75.51 | $71.66 | $72.00 | -6.86% | 1,323,966 |
| Jul 10, 2026 | $78.26 | $79.27 | $75.85 | $77.30 | -1.38% | 853,041 |
| Jul 9, 2026 | $77.38 | $80.13 | $74.87 | $78.38 | +4.87% | 1,357,527 |
| Jul 8, 2026 | $71.59 | $76.69 | $71.45 | $74.74 | +4.07% | 1,746,852 |
| Jul 7, 2026 | $75.21 | $76.00 | $70.75 | $71.82 | -9.92% | 1,624,399 |
| Jul 6, 2026 | $83.14 | $88.44 | $78.94 | $79.73 | +1.75% | 1,889,695 |
| Jul 2, 2026 | $88.10 | $91.29 | $76.86 | $78.36 | -11.30% | 2,309,871 |
| Jul 1, 2026 | $83.63 | $94.00 | $81.43 | $88.34 | +2.96% | 4,049,346 |
| Jun 30, 2026 | $67.89 | $88.58 | $67.50 | $85.80 | +28.04% | 7,006,778 |
| Jun 29, 2026 | $63.16 | $67.42 | $60.34 | $67.01 | +7.85% | 1,739,125 |
| Jun 26, 2026 | $62.01 | $63.18 | $61.12 | $62.13 | -3.09% | 1,991,488 |
| Jun 25, 2026 | $65.67 | $65.87 | $61.00 | $64.11 | +1.78% | 987,647 |
| Jun 24, 2026 | $65.56 | $65.69 | $61.81 | $62.99 | -3.85% | 1,074,022 |
| Jun 23, 2026 | $66.39 | $68.80 | $65.28 | $65.51 | -7.35% | 1,025,625 |
| Jun 22, 2026 | $71.07 | $71.63 | $69.28 | $70.71 | +1.06% | 881,241 |
| Jun 18, 2026 | $68.03 | $70.14 | $66.18 | $69.97 | +6.21% | 2,102,001 |
| Jun 17, 2026 | $68.15 | $69.00 | $65.64 | $65.88 | -1.85% | 895,235 |
| Jun 16, 2026 | $69.66 | $71.10 | $67.08 | $67.12 | -4.31% | 901,993 |
| Jun 15, 2026 | $70.60 | $71.25 | $69.56 | $70.14 | +3.48% | 1,064,103 |
| Jun 12, 2026 | $66.04 | $68.32 | $64.33 | $67.78 | +3.01% | 880,488 |
| Jun 11, 2026 | $63.97 | $65.94 | $62.60 | $65.80 | +5.06% | 959,137 |
| Jun 10, 2026 | $65.70 | $67.43 | $62.10 | $62.63 | -4.75% | 1,203,376 |
| Jun 9, 2026 | $70.15 | $70.15 | $61.80 | $65.75 | -4.32% | 1,607,029 |
| Jun 8, 2026 | $66.01 | $69.50 | $64.67 | $68.72 | +8.19% | 1,789,264 |
| Jun 5, 2026 | $69.89 | $70.26 | $63.25 | $63.52 | -11.84% | 2,124,450 |
| Jun 4, 2026 | $71.05 | $73.29 | $68.57 | $72.05 | -2.37% | 1,701,487 |
| Jun 3, 2026 | $78.32 | $79.75 | $72.08 | $73.80 | -5.84% | 2,195,611 |
| Jun 2, 2026 | $78.69 | $81.53 | $76.00 | $78.38 | +3.58% | 1,861,837 |
| Jun 1, 2026 | $72.98 | $77.99 | $72.25 | $75.67 | +4.84% | 2,897,316 |
| May 29, 2026 | $82.52 | $85.90 | $71.05 | $72.18 | -21.41% | 7,413,648 |
| May 28, 2026 | $90.75 | $94.23 | $88.00 | $91.84 | +1.39% | 2,836,941 |
| May 27, 2026 | $94.81 | $95.00 | $88.23 | $90.58 | -3.20% | 2,135,598 |
| May 26, 2026 | $92.59 | $96.36 | $89.45 | $93.57 | +6.88% | 1,959,008 |
| May 22, 2026 | $84.57 | $89.40 | $84.14 | $87.55 | +4.67% | 1,032,698 |
| May 21, 2026 | $83.38 | $84.96 | $81.81 | $83.64 | +0.77% | 649,330 |
| May 20, 2026 | $77.86 | $83.61 | $77.86 | $83.00 | +8.23% | 989,987 |
| May 19, 2026 | $76.45 | $78.40 | $74.33 | $76.69 | -2.78% | 511,580 |
| May 18, 2026 | $81.96 | $82.50 | $77.90 | $78.88 | -2.81% | 876,925 |
| May 15, 2026 | $78.50 | $82.43 | $78.00 | $81.16 | +0.15% | 831,330 |
| May 14, 2026 | $81.85 | $82.86 | $79.50 | $81.04 | -1.29% | 764,534 |
| May 13, 2026 | $81.24 | $83.37 | $78.65 | $82.10 | +5.00% | 1,228,231 |
| May 12, 2026 | $78.57 | $80.00 | $74.94 | $78.19 | -1.92% | 913,734 |
| May 11, 2026 | $79.48 | $81.02 | $77.92 | $79.72 | +4.48% | 1,294,202 |
| May 8, 2026 | $75.12 | $76.98 | $73.51 | $76.30 | +2.73% | 1,059,426 |
| May 7, 2026 | $78.01 | $78.60 | $73.52 | $74.27 | -1.60% | 1,547,226 |
| May 6, 2026 | $76.10 | $76.93 | $72.73 | $75.48 | +1.51% | 962,117 |
| May 5, 2026 | $72.00 | $74.44 | $70.50 | $74.36 | +5.15% | 834,069 |
| May 4, 2026 | $72.03 | $72.15 | $69.43 | $70.72 | -1.17% | 777,139 |
| May 1, 2026 | $68.52 | $71.57 | $67.32 | $71.56 | +4.01% | 626,993 |
| Apr 30, 2026 | $66.50 | $69.29 | $65.22 | $68.80 | +4.34% | 746,558 |
| Apr 29, 2026 | $64.54 | $65.98 | $63.70 | $65.94 | +3.44% | 635,635 |
| Apr 28, 2026 | $62.96 | $64.28 | $62.18 | $63.75 | -1.71% | 472,523 |
| Apr 27, 2026 | $67.09 | $67.57 | $64.24 | $64.86 | -3.01% | 492,067 |
| Apr 24, 2026 | $63.30 | $67.23 | $63.30 | $66.87 | +9.02% | 928,376 |
| Apr 23, 2026 | $61.44 | $62.40 | $59.07 | $61.34 | +0.10% | 814,732 |
| Apr 22, 2026 | $60.63 | $61.50 | $60.00 | $61.28 | +2.17% | 506,935 |
| Apr 21, 2026 | $59.59 | $60.74 | $59.00 | $59.98 | +1.18% | 857,904 |
| Apr 20, 2026 | $57.09 | $59.53 | $55.00 | $59.28 | +1.80% | 1,161,142 |
| Apr 17, 2026 | $59.24 | $59.50 | $57.54 | $58.23 | +1.59% | 951,235 |
| Apr 16, 2026 | $57.36 | $58.27 | $56.82 | $57.32 | +0.32% | 725,025 |
| Apr 15, 2026 | $56.20 | $57.66 | $56.11 | $57.14 | +1.67% | 525,546 |
| Apr 14, 2026 | $55.01 | $56.72 | $54.50 | $56.20 | +3.50% | 594,633 |
| Apr 13, 2026 | $52.59 | $54.44 | $52.48 | $54.30 | +2.88% | 668,982 |
| Apr 10, 2026 | $53.81 | $54.90 | $52.56 | $52.78 | -0.86% | 1,214,955 |
| Apr 9, 2026 | $52.96 | $54.33 | $52.95 | $53.24 | -0.08% | 743,123 |
| Apr 8, 2026 | $54.69 | $55.27 | $52.37 | $53.28 | +4.49% | 621,780 |
| Apr 7, 2026 | $50.91 | $51.44 | $50.04 | $50.99 | -0.02% | 488,009 |
| Apr 6, 2026 | $50.88 | $51.86 | $50.37 | $51.00 | +0.91% | 591,235 |
| Apr 2, 2026 | $49.57 | $51.83 | $49.24 | $50.54 | -1.06% | 668,192 |
| Apr 1, 2026 | $52.53 | $53.14 | $50.85 | $51.08 | -0.77% | 861,793 |
| Mar 31, 2026 | $49.81 | $51.52 | $49.22 | $51.48 | +5.81% | 618,410 |
| Mar 30, 2026 | $51.19 | $51.23 | $48.30 | $48.65 | -3.61% | 759,272 |
| Mar 27, 2026 | $51.85 | $52.35 | $49.93 | $50.47 | -4.18% | 523,106 |
| Mar 26, 2026 | $53.34 | $54.25 | $52.52 | $52.67 | -2.63% | 578,090 |
| Mar 25, 2026 | $55.06 | $55.82 | $53.81 | $54.09 | -0.81% | 387,367 |
| Mar 24, 2026 | $53.66 | $55.47 | $53.46 | $54.53 | -0.08% | 618,617 |
| Mar 23, 2026 | $56.42 | $57.19 | $54.37 | $54.58 | +1.03% | 578,154 |
| Mar 20, 2026 | $55.86 | $55.86 | $53.30 | $54.02 | -3.29% | 1,668,055 |
| Mar 19, 2026 | $52.71 | $56.66 | $52.25 | $55.86 | +3.52% | 1,159,977 |
| Mar 18, 2026 | $52.74 | $54.90 | $52.26 | $53.96 | +2.41% | 1,678,188 |
| Mar 17, 2026 | $53.05 | $53.50 | $52.16 | $52.69 | +0.57% | 800,640 |
| Mar 16, 2026 | $53.08 | $53.44 | $52.20 | $52.39 | +0.19% | 844,509 |
| Mar 13, 2026 | $52.94 | $53.49 | $51.66 | $52.29 | -0.25% | 630,077 |
| Mar 12, 2026 | $52.90 | $54.18 | $52.10 | $52.42 | -2.93% | 748,092 |
| Mar 11, 2026 | $53.84 | $54.62 | $53.47 | $54.00 | 0.00% | 636,313 |
| Mar 10, 2026 | $53.26 | $55.56 | $52.75 | $54.00 | +1.39% | 744,738 |
| Mar 9, 2026 | $50.90 | $53.57 | $49.89 | $53.26 | +1.69% | 1,028,314 |
| Mar 6, 2026 | $53.60 | $54.72 | $52.32 | $52.38 | -5.48% | 959,336 |
| Mar 5, 2026 | $55.49 | $56.90 | $54.56 | $55.41 | -2.02% | 622,999 |
| Mar 4, 2026 | $58.39 | $58.50 | $56.52 | $56.55 | -1.57% | 794,304 |
| Mar 3, 2026 | $58.06 | $59.17 | $56.93 | $57.45 | -5.88% | 1,005,316 |
| Mar 2, 2026 | $57.90 | $62.06 | $56.31 | $61.04 | +1.16% | 1,385,919 |
| Feb 27, 2026 | $61.05 | $62.00 | $56.06 | $60.34 | -14.89% | 4,388,351 |
| Feb 26, 2026 | $70.62 | $72.31 | $69.25 | $70.90 | +0.87% | 1,491,240 |
| Feb 25, 2026 | $72.46 | $72.73 | $69.07 | $70.29 | -1.29% | 691,250 |
| Feb 24, 2026 | $68.11 | $71.43 | $68.06 | $71.21 | +6.08% | 806,131 |
| Feb 23, 2026 | $67.62 | $68.12 | $65.94 | $67.13 | -1.29% | 687,334 |
| Feb 20, 2026 | $65.69 | $68.57 | $65.59 | $68.01 | +2.69% | 896,789 |
| Feb 19, 2026 | $65.39 | $66.29 | $64.00 | $66.23 | +0.56% | 495,889 |
| Feb 18, 2026 | $66.01 | $66.50 | $65.10 | $65.86 | +0.11% | 533,067 |
| Feb 17, 2026 | $65.33 | $66.96 | $64.01 | $65.79 | -0.63% | 368,324 |
| Feb 13, 2026 | $64.88 | $67.22 | $63.86 | $66.21 | +0.44% | 487,793 |
| Feb 12, 2026 | $67.02 | $67.26 | $63.77 | $65.92 | -1.42% | 817,098 |
| Feb 11, 2026 | $67.99 | $68.00 | $65.19 | $66.87 | +0.92% | 725,037 |
| Feb 10, 2026 | $65.74 | $68.30 | $65.45 | $66.26 | +1.55% | 634,410 |
| Feb 9, 2026 | $63.00 | $65.30 | $61.51 | $65.25 | +2.53% | 653,906 |
| Feb 6, 2026 | $61.10 | $64.09 | $60.83 | $63.64 | +7.05% | 705,653 |
| Feb 5, 2026 | $59.74 | $60.68 | $58.58 | $59.45 | -2.14% | 688,383 |
| Feb 4, 2026 | $60.20 | $62.31 | $59.23 | $60.75 | +0.86% | 801,385 |
| Feb 3, 2026 | $63.60 | $64.80 | $59.11 | $60.23 | -4.21% | 903,283 |
| Feb 2, 2026 | $63.18 | $65.57 | $62.55 | $62.88 | -1.81% | 844,585 |
| Jan 30, 2026 | $64.24 | $65.44 | $63.08 | $64.04 | -2.82% | 872,157 |
| Jan 29, 2026 | $66.33 | $66.83 | $63.86 | $65.90 | -1.18% | 548,536 |
| Jan 28, 2026 | $67.44 | $69.05 | $66.66 | $66.69 | +0.51% | 434,823 |
| Jan 27, 2026 | $67.96 | $68.06 | $66.24 | $66.35 | -1.03% | 466,594 |
| Jan 26, 2026 | $66.78 | $68.70 | $66.49 | $67.04 | -0.22% | 449,681 |
| Jan 23, 2026 | $68.81 | $68.96 | $66.74 | $67.19 | -2.72% | 545,397 |
| Jan 22, 2026 | $69.95 | $71.40 | $68.91 | $69.07 | +0.73% | 740,299 |
| Jan 21, 2026 | $67.10 | $69.60 | $65.95 | $68.57 | +4.30% | 961,380 |
| Jan 20, 2026 | $66.75 | $67.69 | $65.24 | $65.74 | -4.35% | 746,434 |
| Jan 16, 2026 | $66.62 | $70.77 | $66.05 | $68.73 | +6.39% | 1,516,628 |
| Jan 15, 2026 | $66.44 | $66.84 | $64.32 | $64.60 | -0.31% | 1,244,970 |
| Jan 14, 2026 | $65.54 | $65.99 | $64.00 | $64.80 | -1.28% | 1,072,008 |
| Jan 13, 2026 | $68.87 | $69.05 | $65.51 | $65.64 | -4.27% | 1,695,955 |
| Jan 12, 2026 | $68.13 | $68.75 | $66.70 | $68.57 | -0.98% | 1,678,520 |
| Jan 9, 2026 | $71.00 | $71.50 | $69.04 | $69.25 | -2.16% | 1,785,684 |
| Jan 8, 2026 | $70.03 | $71.53 | $68.48 | $70.78 | +0.34% | 1,209,328 |
| Jan 7, 2026 | $79.81 | $79.81 | $70.19 | $70.54 | -12.52% | 2,380,613 |
| Jan 6, 2026 | $79.19 | $81.35 | $77.14 | $80.64 | +4.58% | 1,024,886 |
| Jan 5, 2026 | $76.96 | $77.82 | $73.78 | $77.11 | +2.59% | 1,470,476 |
| Jan 2, 2026 | $72.83 | $76.00 | $72.83 | $75.16 | +6.10% | 938,723 |
| Dec 31, 2025 | $69.98 | $71.37 | $69.98 | $70.84 | +1.53% | 514,372 |
| Dec 30, 2025 | $71.36 | $71.42 | $69.69 | $69.77 | -0.43% | 483,214 |
| Dec 29, 2025 | $70.40 | $71.45 | $69.79 | $70.07 | -1.86% | 604,849 |
| Dec 26, 2025 | $72.15 | $72.34 | $71.11 | $71.40 | -0.49% | 426,676 |
| Dec 24, 2025 | $71.98 | $72.41 | $71.39 | $71.75 | -0.32% | 318,736 |
| Dec 23, 2025 | $72.77 | $73.33 | $71.53 | $71.98 | -1.15% | 651,906 |
| Dec 22, 2025 | $73.50 | $74.58 | $72.61 | $72.82 | +0.41% | 650,874 |
| Dec 19, 2025 | $70.54 | $72.57 | $70.44 | $72.52 | +2.92% | 1,006,835 |
| Dec 18, 2025 | $72.67 | $73.13 | $70.27 | $70.46 | +0.69% | 540,933 |
| Dec 17, 2025 | $72.86 | $73.68 | $69.62 | $69.98 | -2.78% | 566,792 |
| Dec 16, 2025 | $72.43 | $73.33 | $71.20 | $71.98 | -2.47% | 704,193 |
| Dec 15, 2025 | $75.96 | $76.89 | $73.44 | $73.80 | -1.97% | 557,715 |
| Dec 12, 2025 | $77.82 | $79.50 | $74.52 | $75.28 | -4.88% | 733,323 |
| Dec 11, 2025 | $78.26 | $79.40 | $74.80 | $79.14 | +0.15% | 759,798 |
| Dec 10, 2025 | $78.36 | $79.95 | $77.63 | $79.02 | +0.98% | 750,115 |
| Dec 9, 2025 | $76.15 | $78.80 | $76.01 | $78.25 | +2.03% | 771,914 |
| Dec 8, 2025 | $75.45 | $78.20 | $74.50 | $76.69 | +3.50% | 1,041,639 |
| Dec 5, 2025 | $72.46 | $75.40 | $71.69 | $74.10 | +4.28% | 1,038,138 |
| Dec 4, 2025 | $70.00 | $71.48 | $69.29 | $71.06 | +1.36% | 997,850 |
| Dec 3, 2025 | $71.65 | $71.65 | $68.79 | $70.11 | -1.38% | 1,606,096 |
| Dec 2, 2025 | $72.00 | $73.46 | $70.70 | $71.09 | +0.24% | 1,767,287 |
| Dec 1, 2025 | $72.50 | $73.29 | $69.80 | $70.92 | -4.39% | 1,299,819 |
| Nov 28, 2025 | $75.01 | $75.23 | $72.77 | $74.18 | +0.39% | 939,543 |
| Nov 26, 2025 | $79.97 | $80.43 | $73.68 | $73.89 | -18.78% | 4,416,183 |
| Nov 25, 2025 | $87.62 | $91.18 | $84.70 | $90.97 | +1.56% | 1,699,616 |
| Nov 24, 2025 | $86.11 | $90.67 | $85.45 | $89.57 | +3.98% | 1,139,475 |
| Nov 21, 2025 | $83.51 | $87.29 | $80.31 | $86.14 | +3.38% | 966,234 |
| Nov 20, 2025 | $90.62 | $92.79 | $83.17 | $83.32 | -4.71% | 1,083,995 |
| Nov 19, 2025 | $85.00 | $89.14 | $83.09 | $87.44 | +5.24% | 875,924 |
| Nov 18, 2025 | $82.08 | $84.70 | $81.50 | $83.09 | -1.15% | 577,815 |
| Nov 17, 2025 | $86.22 | $88.75 | $83.06 | $84.06 | -4.30% | 798,650 |
| Nov 14, 2025 | $85.80 | $89.53 | $85.50 | $87.84 | -1.03% | 706,567 |
| Nov 13, 2025 | $93.17 | $94.50 | $87.09 | $88.75 | -7.08% | 1,011,086 |
| Nov 12, 2025 | $94.68 | $96.69 | $93.00 | $95.51 | +2.12% | 880,535 |
| Nov 11, 2025 | $92.65 | $95.72 | $92.04 | $93.53 | -0.94% | 809,526 |
| Nov 10, 2025 | $92.34 | $95.58 | $91.75 | $94.42 | +5.30% | 871,321 |
| Nov 7, 2025 | $86.73 | $89.84 | $82.92 | $89.67 | -1.05% | 951,309 |
| Nov 6, 2025 | $87.00 | $94.79 | $86.53 | $90.62 | +4.76% | 1,478,586 |
| Nov 5, 2025 | $82.47 | $87.07 | $82.38 | $86.50 | +5.53% | 296,266 |
| Nov 4, 2025 | $81.89 | $84.56 | $81.26 | $81.97 | -3.88% | 424,814 |
| Nov 3, 2025 | $87.00 | $87.77 | $85.13 | $85.28 | – | 471,476 |
Seasonality
AMBA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.4% | 2.5% | -11.2% | -0.3% | 5.7% | -0.5% | 3.9% | 1.2% | 1.6% | -1.1% | 13.0% | 5.5% |
| Months up | 4 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 9 |
| 2026 | -9.6% | -5.8% | -14.7% | 33.7% | 4.9% | 18.9% | 0.2% | -19.3% | 0.2% | -9.2% | -4.8% | |
| 2025 | 5.5% | -19.9% | -18.1% | -4.6% | 9.7% | 25.5% | 0.0% | 24.8% | 0.0% | 3.3% | -13.0% | -4.5% |
| 2024 | -14.2% | 6.3% | -9.1% | -9.5% | 26.7% | -7.4% | -2.4% | 13.4% | -5.5% | -0.4% | 27.3% | 1.7% |
| 2023 | 9.3% | 5.0% | -17.9% | -19.9% | 16.7% | 15.7% | -0.3% | -25.5% | -14.7% | -15.2% | 30.5% | 4.4% |
| 2022 | -30.9% | -0.3% | -24.9% | -21.8% | 3.8% | -23.2% | 32.2% | -21.6% | -17.2% | -2.6% | 35.6% | 10.8% |
| 2021 | 2.8% | 19.2% | -10.8% | -2.9% | 3.0% | 6.2% | -7.6% | 5.2% | 50.4% | 19.3% | -3.4% | 13.0% |
| 2020 | -2.3% | 0.5% | -18.3% | 8.3% | 7.9% | -19.3% | -1.1% | 16.4% | -1.0% | 4.8% | 42.9% | 17.5% |
| 2019 | 8.6% | 6.2% | 7.0% | 16.0% | -24.4% | 16.4% | 13.2% | 11.9% | 12.5% | -16.2% | 4.0% | 10.6% |
| 2018 | -14.2% | -4.6% | 1.9% | -4.9% | 4.9% | -21.0% | 1.5% | -2.2% | 1.0% | -10.1% | 15.0% | -12.5% |
| 2017 | -8.4% | 18.8% | -7.2% | 2.8% | 4.1% | -17.1% | 3.1% | 8.7% | -9.9% | 15.2% | -3.8% | 8.3% |
See a number that looks wrong?