Ambarella Stock Price History, AMBA Historical Prices

Add to My Stocks
$43.24 $0.44 (1.01%) AMBA stock closing price Jun 22, 2018 (Closing)

The 10 year data of Ambarella stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Ambarella P/E ratio, and PS ratio. The Ambarella stock price history chart shows that the stock price was at a low of $13.42 on Aug 26, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 43.92 44.23 43.18 43.24 579,812 240.22 5
2018-06-20 43.28 44.69 43.25 44.32 825,352 246.22 5.13
2018-06-19 43.41 44 42.56 43.12 567,227 239.56 4.99
2018-06-18 43.05 43.7 42.7 43.58 833,384 242.11 5.04
2018-06-15 42.6 43.8 42.57 43.63 1,417,180 242.39 5.05
2018-06-14 43.31 44.08 42.41 42.66 1,071,379 237 4.93
2018-06-13 43.06 43.98 43.04 43.22 894,013 240.11 5
2018-06-12 43.5 43.78 42.56 43.16 1,190,359 239.78 4.99
2018-06-11 42.47 43.58 42.4 43.39 1,654,953 78.89 4.89
2018-06-08 42.84 43.42 42.2 42.66 1,741,887 77.56 4.81
2018-06-07 43.26 43.65 42 43.35 3,619,940 78.82 4.89
2018-06-06 44.45 44.5 42.4 43 10,874,659 78.18 4.85
2018-06-05 49.43 50.08 48.69 49.39 2,967,777 89.8 5.57
2018-06-04 49.3 49.63 48.66 49.56 812,248 90.11 5.59
2018-06-01 49.37 50 48.58 49.15 902,243 89.36 5.54
2018-05-31 49.9 50.67 48.8 48.86 698,410 88.84 5.51
2018-05-30 49.96 51.1 49.17 49.81 891,490 90.56 5.61
2018-05-29 50.25 51.34 49.33 49.8 1,045,072 90.55 5.61
2018-05-25 50.45 51.28 50.1 50.3 368,169 91.46 5.67
2018-05-24 50.69 51.48 50.11 50.4 497,903 91.64 5.68
2018-05-23 50.24 50.91 49.08 50.78 625,844 92.33 5.72
2018-05-22 50.16 50.94 49.55 50.85 935,598 92.46 5.73
2018-05-21 50.53 50.99 48.69 49.77 1,221,111 90.49 5.61
2018-05-18 51.1 52.26 50.2 50.46 1,675,318 91.75 5.69
2018-05-17 54.62 55.5 49.01 49.68 4,143,767 90.33 5.6
2018-05-16 50.61 55.1 50.5 54.41 3,885,926 98.93 6.13
2018-05-15 51.32 51.55 50.07 50.73 434,389 92.24 5.72
2018-05-14 51.9 53.23 51.65 51.76 433,533 94.11 5.83
2018-05-11 52.47 52.47 51.2 51.75 493,882 94.09 5.83
2018-05-10 52.76 53.3 51.81 52.47 664,343 95.4 5.91
2018-05-09 50.61 52.68 50.01 52.09 948,000 94.71 5.87
2018-05-08 50 51.62 49.5 50.56 618,749 91.93 5.7
2018-05-07 49.21 50.52 48.28 49.83 718,865 90.6 5.62
2018-05-04 48.16 49.23 47.43 48.95 470,357 89 5.52
2018-05-03 47.96 48.83 47.6 48.47 318,583 88.13 5.46
2018-05-02 47.84 49.24 47.05 48.45 776,456 88.09 5.46
2018-05-01 46.8 47.52 46 47.36 630,856 86.11 5.34
2018-04-30 46.47 46.86 46.02 46.59 564,604 84.71 5.25
2018-04-27 48.02 48.13 46.29 46.75 502,743 85 5.27
2018-04-26 46.81 47.85 46 47.75 884,538 86.82 5.38
2018-04-25 46.51 47.43 45.36 46.05 1,034,659 83.73 5.19
2018-04-24 48.02 48.75 45.86 46.51 956,635 84.56 5.24
2018-04-23 51.37 51.48 46.83 47.49 1,055,645 86.35 5.35
2018-04-20 48.33 50.88 47.89 50.59 1,491,377 91.98 5.7
2018-04-19 49.43 49.5 48.06 48.52 944,412 88.22 5.47
2018-04-18 51.34 51.5 49.02 49.57 1,231,455 90.13 5.59
2018-04-17 52.81 52.98 50.93 51.33 697,378 93.33 5.78
2018-04-16 52.13 53.2 51.47 51.66 815,926 93.93 5.82
2018-04-13 51.7 52.5 50.89 52.1 654,752 94.73 5.87
2018-04-12 50.97 53.49 49.56 51.69 2,473,356 93.98 5.83
2018-04-11 45.65 52.15 45.57 50.84 2,867,407 92.44 5.73
2018-04-10 45.3 46.67 44.88 46.15 765,228 83.91 5.2
2018-04-09 44.68 45.57 44.21 44.41 940,513 80.75 5
2018-04-06 46.12 46.4 44.13 44.45 837,427 80.82 5.01
2018-04-05 47.27 47.5 46.25 46.48 530,611 84.51 5.24
2018-04-04 46.26 47.25 45.9 46.93 992,395 85.33 5.29
2018-04-03 47.09 47.75 46.39 47 650,530 85.46 5.3
2018-04-02 48.55 48.68 46.46 46.94 971,343 85.35 5.29
2018-03-30 0 0 0 48.99 0 - -
2018-03-29 50.4 50.81 47.11 48.99 1,511,690 89.07 5.52
2018-03-28 49.15 52.71 48.58 49.98 2,123,620 90.87 5.63
2018-03-27 51.24 51.24 48.97 49.36 1,207,364 89.75 5.56
2018-03-26 51.09 51.76 49.9 51.13 599,182 92.96 5.76
2018-03-23 51.48 51.9 49.2 50 1,086,619 90.91 5.63
2018-03-22 53.69 53.9 51.11 51.32 766,175 93.31 5.78
2018-03-21 53.67 54.81 53.39 54.25 486,258 98.64 6.11
2018-03-20 52.88 53.99 52.54 53.97 667,051 98.13 6.08
2018-03-19 53.73 54.1 52.36 52.86 659,737 96.11 5.96
2018-03-16 53.45 54.33 52.35 54.24 1,267,253 98.62 6.11
2018-03-15 54.31 54.81 53.26 53.37 578,113 97.04 6.01
2018-03-14 53.2 54.55 53.12 54.14 480,056 98.44 6.1
2018-03-13 55.11 55.35 52.86 53.11 719,562 96.56 5.99
2018-03-12 54.87 55.25 54.1 55 535,779 100 6.2
2018-03-09 53.5 55 53.5 54.31 913,066 98.75 6.12
2018-03-08 52.5 53.73 52.22 53.36 640,518 97.02 6.01
2018-03-07 51.02 53.07 50.42 52.38 722,102 95.24 5.9
2018-03-06 49.97 52.01 49.94 51.6 827,449 93.82 5.81
2018-03-05 51.5 51.65 48.82 49.91 1,500,135 90.75 5.62
2018-03-02 47.01 52.62 47 51.82 4,080,378 94.22 5.84
2018-03-01 47.83 48.3 45.02 45.67 2,065,705 43.91 4.84
2018-02-28 49 49.4 47.92 48.08 621,267 46.23 5.1
2018-02-27 49.24 49.56 48.27 48.54 385,257 46.67 5.15
2018-02-26 49.04 49.92 48.63 49.55 498,736 47.64 5.26
2018-02-23 48.84 49.05 48.17 48.89 353,983 47.01 5.19
2018-02-22 48.75 49.4 48 48.39 316,324 46.53 5.13
2018-02-21 49.46 49.92 48.5 48.52 521,807 46.65 5.15
2018-02-20 47.85 49.74 47.77 49.23 596,757 47.34 5.22
2018-02-19 0 0 0 48.27 0 - -
2018-02-16 49 49.41 48.26 48.27 350,463 46.41 5.12
Get more Data

Ambarella Stock History 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 Stock Price History: Past 5 years

Max Stock Price126.7Jun 18,2015
Min Stock Price13.42Aug 26,2013
Avg Stock Price49.77

Ambarella Historical PE ratio: Past 5 years

Max PE Ratio246.22Jun 20,2018
Min PE Ratio13.12Feb 09,2016
Avg PE Ratio41.23

Ambarella Historical PS ratio: Past 5 years

Max PS Ratio15.86Jun 18,2015
Min PS Ratio3.29Sep 06,2013
Avg PS Ratio6.46

AMBA Industry Peers

Company Price Change (%)
Himax Technologies (HIMX)7.680.02 (0.26%)
Rambus (RMBS)13.210.11 (0.83%)
Dialog Semicon (DLGNF)16.270 (0%)
Pixelworks (PXLW)3.940.09 (2.23%)
Silicon Image (SIMG)7.280 (0%)
Qualcomm (QCOM)58.50.25 (0.43%)

We provide Ambarella share price history along with PE ratio and PS ratio for doing Ambarella fundamental analysis. Ambarella stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. AMBA stock saw an opening price of $43.92, and a closing price of $43.24 on Jun 22, 2018. Ambarella historical P/S ratio was at a high of 15.86 on Jun 18, 2015 and a low of 3.29 on Sep 06, 2013.