Ambarella Stock Price History, AMBA Historical Prices

Add to My Stocks
$46.96 $1.13 (2.47%) AMBA stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Ambarella stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Ambarella price to earnings ratio data. The Ambarella stock price history chart shows that the stock price was at a high of 126.7 on 18 Jun, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2245.6446.9745.5146.96107961530.494.82
2017-09-2146.0046.8245.7345.83100396729.764.70
2017-09-2046.3646.4545.8446.1575548529.974.74
2017-09-1946.8447.0446.0546.4468126130.164.77
2017-09-1846.4046.9245.9446.56103313930.234.78
2017-09-1545.4546.6045.3546.43100305030.154.77
2017-09-1446.0246.4545.3045.4580599129.514.66
2017-09-1346.3247.3045.8446.18138488429.994.74
2017-09-1244.7747.0044.6646.33197292430.084.76
2017-09-1143.6544.6143.5244.59173828028.964.58
2017-09-0843.1243.4641.9043.44222873128.214.46
2017-09-0742.4443.6041.8842.94288342127.884.41
2017-09-0640.6141.7640.0641.58257106827.004.27
2017-09-0541.5742.8840.5740.60397553326.364.17
2017-09-0145.9346.6842.0142.241610125224.994.43
2017-08-3154.2154.7453.7054.40138745932.195.70
2017-08-3054.3554.8554.0554.0849098332.005.67
2017-08-2953.9654.5953.2554.2376877632.095.68
2017-08-2853.1754.9353.0354.8069169632.435.74
2017-08-2552.6153.5952.3252.9847346831.355.55
2017-08-2453.3353.9452.3452.4460188831.035.50
2017-08-2351.2453.4950.7353.3068033031.545.59
2017-08-2249.7552.3049.7051.6791334530.575.41
2017-08-2150.6150.6549.2249.3940007329.235.18
2017-08-1850.3351.1050.2650.6434595929.965.31
2017-08-1750.6351.3550.4350.6034613029.945.30
2017-08-1651.6152.1550.4750.8146138630.075.32
2017-08-1552.1252.6051.3251.4338621730.435.39
2017-08-1451.1452.2550.5751.9641477230.755.45
2017-08-1150.6851.0050.0450.7039523930.005.31
2017-08-1051.3451.8649.8050.5373455629.905.30
2017-08-0952.0052.7551.3451.6650133930.575.41
2017-08-0851.0352.8150.9052.2674438630.925.48
2017-08-0750.8951.6050.6351.2866269230.345.37
2017-08-0451.0152.0050.7650.9050992430.125.33
2017-08-0350.9251.5950.0950.4641898729.865.29
2017-08-0251.8751.9550.2750.6552743829.975.31
2017-08-0150.2251.5149.6051.4066538630.415.39
2017-07-3150.2250.2849.4850.0535848229.625.25
2017-07-2849.2650.1649.2150.0539963529.625.25
2017-07-2750.6651.0649.2249.5383677829.315.19
2017-07-2650.8451.2350.0850.6148747829.955.30
2017-07-2550.1150.9649.9950.6646921629.985.31
2017-07-2450.6550.6549.8450.0947594629.645.25
2017-07-2151.2751.2750.2550.7234466530.015.32
2017-07-2051.4651.7551.0151.3537494830.395.38
2017-07-1951.2351.8151.0551.3736249830.405.38
2017-07-1850.8052.1650.3351.1581714530.275.36
2017-07-1751.7051.9750.8951.0263270530.195.35
2017-07-1451.8052.6051.5251.6067283730.535.41
2017-07-1350.8051.8750.5751.76109959130.635.42
2017-07-1251.0851.5650.3150.7956780830.055.32
2017-07-1150.0250.6649.4450.6468126529.965.31
2017-07-1048.7450.2448.6350.0499658129.615.24
2017-07-0748.8449.3848.4548.6140735428.765.09
2017-07-0648.2748.9348.0448.6576029628.795.10
2017-07-0548.0550.7447.8548.82364317828.895.12
2017-07-0348.9148.9547.3447.9659828828.385.03
2017-06-3049.4249.8348.5348.5562266328.735.09
2017-06-2949.9950.5448.4649.2085130429.115.16
2017-06-2849.0750.2848.9150.0365609529.605.24
2017-06-2749.6050.2748.5348.5579286728.735.09
2017-06-2649.5449.8248.5349.7174364229.415.21
2017-06-2349.4349.8549.1249.2252349129.125.16
2017-06-2248.8649.6048.8649.2963970029.175.17
2017-06-2149.0049.6948.6648.8058590528.885.11
2017-06-2049.4449.4848.5948.9863070828.985.13
2017-06-1949.2550.2449.0149.4774539129.275.18
2017-06-1648.8549.6448.1348.82121855528.895.12
2017-06-1548.2049.3848.1548.92104292128.955.13
2017-06-1451.0051.4949.4149.47144662329.275.18
2017-06-1351.1651.6550.3350.97159633230.165.34
2017-06-1250.8951.7350.0450.78163746330.055.32
2017-06-0954.2054.5450.9151.73176398530.985.51
2017-06-0853.6454.5051.5054.36371969232.555.79
2017-06-0756.6056.6252.9553.60842674531.725.62
2017-06-0659.5860.6058.0959.72221437035.766.36
2017-06-0559.5959.6958.2858.95111533235.306.28
2017-06-0258.8359.9058.1259.2279748135.466.30
2017-06-0158.7260.0955.5958.49306007435.026.23
2017-05-3160.3261.2357.7558.54163862335.056.23
2017-05-3061.5961.9159.7060.26300899436.086.41
2017-05-2664.8565.1263.4565.0556974038.956.92
2017-05-2564.5265.3963.8664.9372028238.886.91
2017-05-2463.3564.8562.6564.3562197538.536.85
2017-05-2364.3764.4062.2363.1460904037.816.72
2017-05-2263.4064.5963.2664.0558044638.356.82
2017-05-1961.1963.0861.0963.0367997937.746.71
2017-05-1860.0061.4259.5461.0954854036.586.50
Get more Data

Ambarella Stock Chart

View AMBA PE ratio, PS ratio stocks charts and compare with peers.
AMBA Chart
Note: Compare Ambarella stock price history with the index and industry peers.

Ambarella Historical Prices: Past 5 years

Max Stock Price 126.7 Jun 18,2015
Min Stock Price 6 Oct 23,2012
Avg Stock Price 44.07

Ambarella Historical PE ratio: Past 5 years

Max PE Ratio 64.97 Jun 18,2015
Min PE Ratio 13.12 Feb 09,2016
Avg PE Ratio 35.81

Ambarella Historical PS ratio: Past 5 years

Max PS Ratio 15.86 Jun 18,2015
Min PS Ratio 3.29 Sep 06,2013
Avg PS Ratio 6.6

AMBA Industry Peers

Company Price Change (%)
Omnivision Technologies (OVTI)29.380 (0%)
Silicon Motion Technology (SIMO)450.82 (1.86%)
Nvidia (NVDA)1791.76 (0.97%)
Logic Devices (LOGC)00 (0%)
Sigma Designs (SIGM)5.950.05 (0.83%)
Pixelworks (PXLW)4.770.01 (0.21%)
Silicon Image (SIMG)7.280 (0%)

We provide Ambarella historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ambarella stock analysis. Ambarella stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   AMBA saw a high of 46.97, and a low of 45.51 on last trading day. The company's P/S ratio was at a high of 15.86 on 18 Jun, 2015 according to our Ambarella stock market history data. .