Ambarella, Inc.
AMBANASDAQTechnology● Active
$65.73
+$2.21(+3.47%)
Market Cap$2.9B
P/E Ratio—
52W High$96.69
52W Low$48.3
Ambarella, Inc.（AMBA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amba · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$227.59
Dec 1, 2021
-72.1% from here
5-Year Low5Y
$38.86
Apr 7, 2025
+63.5% from low
IPO Priceadj.
$6.06
Oct 10, 2012
+948.2% since IPO
1 Year Ago
$54.37
Jun 9, 2025
+16.8% in 1Y
5 Years Ago
$97.95
Jun 8, 2021
-35.2% in 5Y
10 Years Ago
$51.94
Jun 8, 2016
+22.3% in 10Y
Historical Price Data · AMBA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $66.01 | $66.06 | $65.87 | $65.91 | $65.91 | 86K | -0.15% |
| Jun 5, 2026 | $69.89 | $70.26 | $63.25 | $63.52 | $63.52 | 2.1M | -9.11% |
| Jun 4, 2026 | $71.05 | $73.29 | $68.57 | $72.05 | $72.05 | 1.7M | +1.41% |
| Jun 3, 2026 | $78.32 | $79.75 | $72.08 | $73.80 | $73.80 | 2.2M | -5.77% |
| Jun 2, 2026 | $78.69 | $81.53 | $76.00 | $78.38 | $78.38 | 1.9M | -0.39% |
| Jun 1, 2026 | $72.97 | $77.99 | $72.25 | $75.67 | $75.67 | 2.9M | +3.70% |
| May 29, 2026 | $82.52 | $85.90 | $71.05 | $72.18 | $72.18 | 7.4M | -12.53% |
| May 28, 2026 | $90.75 | $94.23 | $88.00 | $91.84 | $91.84 | 2.8M | +1.20% |
| May 27, 2026 | $94.81 | $95.00 | $88.23 | $90.58 | $90.58 | 2.1M | -4.46% |
| May 26, 2026 | $92.59 | $96.36 | $89.45 | $93.57 | $93.57 | 2.0M | +1.06% |
| May 22, 2026 | $84.57 | $89.40 | $84.14 | $87.55 | $87.55 | 1.0M | +3.52% |
| May 21, 2026 | $83.38 | $84.96 | $81.81 | $83.64 | $83.64 | 649K | +0.31% |
| May 20, 2026 | $77.86 | $83.61 | $77.86 | $83.00 | $83.00 | 990K | +6.60% |
| May 19, 2026 | $76.45 | $78.40 | $74.33 | $76.69 | $76.69 | 512K | +0.31% |
| May 18, 2026 | $81.96 | $82.50 | $77.90 | $78.88 | $78.88 | 877K | -3.76% |
| May 15, 2026 | $78.50 | $82.43 | $78.00 | $81.16 | $81.16 | 831K | +3.39% |
| May 14, 2026 | $81.85 | $82.86 | $79.50 | $81.04 | $81.04 | 765K | -0.99% |
| May 13, 2026 | $81.24 | $83.37 | $78.65 | $82.10 | $82.10 | 1.2M | +1.06% |
| May 12, 2026 | $78.57 | $80.00 | $74.94 | $78.19 | $78.19 | 914K | -0.48% |
| May 11, 2026 | $79.48 | $81.02 | $77.92 | $79.72 | $79.72 | 1.3M | +0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AMBA
Jan 1 → Dec 31 · 6 years2026-9.5%$72.83 → $65.91
-9.5%
2025-3.4%$73.32 → $70.84
-3.4%
2024+20.5%$60.36 → $72.74
+20.5%
2023-27.2%$84.17 → $61.29
-27.2%
2022-59.9%$205.00 → $82.23
-59.9%
2021+106.8%$98.11 → $202.89
+106.8%
Best Year2021 · +106.8%
Worst Year2022 · -59.9%
Positive Years2 / 6
Avg Annual Return+4.6%
6Y Total Return-32.8%
6Y CAGR~-6.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in AMBA?
If you invested $1,000 in AMBA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,223
Total Return+22.3%
CAGR~+2.0% / yr
Profit+$223
Based on Jun 8, 2016 · $51.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ambarella, Inc.（AMBA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $63.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMBA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMBA 历史股价FMP 日线复权 OHLCV