Ambarella Stock Price History, AMBA Historical Prices

Add to My Stocks
$48.52 $0.71 (1.44%) AMBA stock closing price Feb 21, 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 $9.49 on Feb 22, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 49 49.41 48.26 48.27 350,463 46.41 5.12
2018-02-15 49.19 49.69 48.26 49.04 304,625 47.15 5.2
2018-02-14 46.74 48.92 46.65 48.73 579,055 46.86 5.17
2018-02-13 47.04 47.73 47.03 47.38 442,287 45.56 5.03
2018-02-12 48.34 48.42 47.09 47.5 602,233 45.67 5.04
2018-02-09 46.57 48.66 46.09 48.18 1,001,681 46.33 5.11
2018-02-08 47.61 48.15 46.2 46.2 604,518 44.42 4.9
2018-02-07 47.68 48.64 47.38 47.6 718,536 45.77 5.05
2018-02-06 46.47 48.27 46.16 47.8 773,389 45.96 5.07
2018-02-05 47.88 49.08 47.06 47.39 877,718 45.57 5.03
2018-02-02 49.2 49.55 47.97 48.15 729,145 46.3 5.11
2018-02-01 49.92 51.08 49.51 49.74 542,122 47.83 5.28
2018-01-31 50.84 51.49 49.58 50.4 872,891 48.46 5.35
2018-01-30 47.75 52.67 46.98 50.8 3,170,544 48.85 5.39
2018-01-29 48.51 48.92 46.75 48.19 2,859,875 46.34 5.11
2018-01-26 50.14 50.79 49.85 50.25 679,216 48.32 5.33
2018-01-25 50.34 50.9 49.61 50.1 704,262 48.17 5.31
2018-01-24 52.28 52.71 49.37 49.96 1,843,848 48.04 5.3
2018-01-23 52.01 53.14 52.01 52.52 716,859 50.5 5.57
2018-01-22 52.03 52.32 51.38 51.74 1,324,039 49.75 5.49
2018-01-19 53 53 51.24 51.38 1,574,564 49.4 5.45
2018-01-18 54.1 54.47 52.5 52.6 937,080 50.58 5.58
2018-01-17 54.1 55.19 53.55 53.8 885,292 51.73 5.71
2018-01-16 55.39 55.8 53.28 53.69 1,266,237 51.63 5.69
2018-01-12 54.74 55.13 54.22 54.92 947,794 52.81 5.83
2018-01-11 55.1 55.43 53.37 54.67 1,586,222 52.57 5.8
2018-01-10 59.5 59.51 54.67 54.92 2,996,217 52.81 5.83
2018-01-09 62.36 62.53 60.13 60.21 1,168,802 57.89 6.39
2018-01-08 62.5 64.11 62.35 62.66 1,027,877 60.25 6.65
2018-01-05 63.58 63.8 62.92 63.62 666,969 61.17 6.75
2018-01-04 65 65.25 62.01 63.3 1,254,143 60.87 6.71
2018-01-03 64.21 66.23 63.01 64.47 2,072,266 61.99 6.84
2018-01-02 59 62.34 58.51 62.33 1,112,290 59.93 6.61
2017-12-29 59.49 59.89 58.65 58.75 815,881 56.49 6.23
2017-12-28 59.03 59.61 58.84 59.5 684,480 57.21 6.31
2017-12-27 59.38 59.89 58.41 59.03 595,480 56.76 6.26
2017-12-26 58.95 59.99 57.85 59.89 731,560 57.59 6.35
2017-12-22 58.99 59.54 58.6 58.99 502,506 56.72 6.26
2017-12-21 58.5 59.25 57.87 59.06 814,423 56.79 6.26
2017-12-20 58.3 58.6 57.75 58.51 649,918 56.26 6.21
2017-12-19 58.17 58.7 57.69 58.1 709,039 55.87 6.16
2017-12-18 56.94 58.28 56.79 58.17 1,106,708 55.93 6.17
2017-12-15 57.74 57.84 56.41 56.51 1,118,426 54.34 5.99
2017-12-14 58.69 58.78 57.36 57.56 343,079 55.35 6.11
2017-12-13 58.12 59.48 58.12 58.42 499,838 56.17 6.2
2017-12-12 58.56 58.9 57.75 57.85 499,209 55.63 6.14
2017-12-11 59.27 59.92 58.12 58.81 623,729 56.55 6.24
2017-12-08 58.73 59.49 58.5 59 910,612 56.73 6.26
2017-12-07 57.08 58.32 56.1 58.14 972,739 55.9 6.17
2017-12-06 57.35 58 56.65 57.09 838,112 54.89 6.06
2017-12-05 58.97 59.63 57.42 57.57 1,432,167 55.36 6.11
2017-12-04 62.26 62.67 59.02 59.33 2,323,314 38.53 6.09
2017-12-01 58.9 65.09 58.89 62.03 8,805,709 40.28 6.37
2017-11-30 54.62 55.74 53.89 54.27 1,678,114 35.24 5.57
2017-11-29 55.64 55.96 53.8 54.46 1,087,511 35.36 5.59
2017-11-28 57.5 57.5 55.49 55.62 756,460 36.12 5.71
2017-11-27 58 58.55 57.13 57.51 725,475 37.34 5.9
2017-11-24 57.94 58.51 57.75 58.44 380,827 37.95 6
2017-11-23 0 0 0 57.71 0 - -
2017-11-22 57 58.3 56.64 57.71 794,004 37.47 5.92
2017-11-21 56.43 57.22 56.21 56.98 599,204 37 5.85
2017-11-20 53.51 56.44 53.51 56.27 657,591 36.54 5.78
2017-11-17 54.16 54.47 53.59 53.71 679,310 34.88 5.51
2017-11-16 53.78 54.79 53.76 54.3 578,812 35.26 5.57
2017-11-15 54.02 54.33 52.45 53.6 797,197 34.81 5.5
2017-11-14 55.06 56.13 54.54 54.68 674,357 35.51 5.61
2017-11-13 55.96 56.28 55.28 55.31 481,896 35.92 5.68
2017-11-10 56.4 57.14 55.86 56.45 416,033 36.66 5.79
2017-11-09 56.7 56.71 55.34 56.42 729,020 36.64 5.79
2017-11-08 56.05 57.68 56.05 57.35 617,268 37.24 5.89
2017-11-07 57.56 57.56 55.57 56.02 800,528 36.38 5.75
2017-11-06 55.99 58.09 55.77 58.01 1,097,072 37.67 5.95
2017-11-03 55.17 56.1 54.6 55.85 593,801 36.27 5.73
2017-11-02 56.2 56.2 54.27 55.08 811,933 35.77 5.65
2017-11-01 56.6 57.4 55.45 56.38 807,760 36.61 5.79
2017-10-31 55 56.61 54.85 56.44 851,278 36.65 5.79
2017-10-30 55.06 55.08 53.75 54.74 578,221 35.55 5.62
2017-10-27 55.12 55.3 54.1 54.94 677,041 35.68 5.64
2017-10-26 53.62 55.41 53.33 54.4 1,407,290 35.33 5.58
2017-10-25 53.72 54.64 53.1 53.71 464,411 34.88 5.51
2017-10-24 54.45 54.9 53.71 54.08 702,334 35.12 5.55
2017-10-23 53.15 54.67 52.51 54.25 1,297,959 35.23 5.57
2017-10-20 53.34 53.47 52.42 52.85 577,814 34.32 5.42
2017-10-19 52.59 53.2 52.09 52.74 620,828 34.25 5.41
2017-10-18 53.98 54 52.93 53.03 776,987 34.44 5.44
2017-10-17 53.74 53.93 52.82 53.83 938,922 34.96 5.52
2017-10-16 54.04 55.13 53.42 54.08 1,217,009 35.12 5.55
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 Price9.49Feb 22,2013
Avg Stock Price47.48

Ambarella Historical PE ratio: Past 5 years

Max PE Ratio64.97Jun 18,2015
Min PE Ratio13.12Feb 09,2016
Avg PE Ratio36.58

Ambarella Historical PS ratio: Past 5 years

Max PS Ratio15.86Jun 18,2015
Min PS Ratio3.29Sep 06,2013
Avg PS Ratio6.52

AMBA Industry Peers

Company Price Change (%)
Omnivision Technologies (OVTI)29.380 (0%)
Silicon Motion Technology (SIMO)45.40.04 (0.09%)
Synaptics (SYNA)46.960.51 (1.1%)
Pixelworks (PXLW)4.10.15 (3.53%)
Silicon Image (SIMG)7.280 (0%)
Qualcomm (QCOM)63.40.59 (0.92%)

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 $49.46, and a closing price of $48.52 on Feb 21, 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.