Historical Stock Prices

AMBA 
$115.87
*  
0.07
0.06%
Get AMBA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AMBA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 116.63 119.64 114.84 115.87 2,890,123
07/30/2015 117.01 117.23 114.5 115.8 2,559,152
07/29/2015 119.96 120.46 115.5 117.72 3,505,489
07/28/2015 122 123.57 117.11 119.26 3,895,158
07/27/2015 120 122.39 114.17 119.45 4,366,267
07/24/2015 126.23 128.5 123.01 124.23 4,080,949
07/23/2015 124.72 129.19 122.22 122.99 5,368,195
07/22/2015 118.64 123.99 115.2501 122.5 4,105,979
07/21/2015 119.24 119.86 115.1 118.18 3,276,476
07/20/2015 112.5 119.8 112.35 117.72 4,093,262
07/17/2015 108.38 111.2 107.52 111.12 2,080,948
07/16/2015 108.11 109.3 106.22 108.17 1,927,397
07/15/2015 108.9 111.4999 105.06 106.21 5,494,221
07/14/2015 101 107.4935 99.685 107.48 3,862,419
07/13/2015 100.49 101 97.82 99.15 1,977,582
07/10/2015 98.39 99.73 97.02 99.61 1,737,934
07/09/2015 99.46 99.9 96.66 96.75 2,136,428
07/08/2015 99 99.99 96.06 97.45 2,677,413
07/07/2015 102.84 102.84 96.42 100.86 3,208,846
07/06/2015 98.66 102.8988 98.13 101.91 1,985,857
07/02/2015 103.05 103.54 99.38 101.21 2,384,242
07/01/2015 104.87 105.5 101.4186 101.88 2,248,809
06/30/2015 102.34 104 100.57 102.69 2,406,142
06/29/2015 97.7 103.7 96 100.81 3,728,303
06/26/2015 106.67 108 101.5 101.57 4,743,328
06/25/2015 103.7 105.94 102.5 104.725 4,271,073
06/24/2015 100.94 102.62 98.53 101.595 4,295,583
06/23/2015 98.29 104.36 98.2 102.3 12,566,200
06/22/2015 112.61 113.4878 93.06 94.36 24,819,420
06/19/2015 127.12 127.12 117.91 119.35 9,704,124
06/18/2015 123.61 128.06 122.23 126.7 5,268,511
06/17/2015 118 123.48 115.55 122.23 4,361,557
06/16/2015 118 119.59 116.01 117.85 2,757,038
06/15/2015 116.38 120.77 116.0101 117.49 4,649,860
06/12/2015 110.41 120 109.61 118.16 6,155,148
06/11/2015 111.99 113.45 108.6 111.5 4,751,594
06/10/2015 113 115.16 109.51 112.94 5,312,123
06/09/2015 111.4 114.72 108.26 114.04 8,348,248
06/08/2015 103.91 111.88 103.44 108.75 6,078,138
06/05/2015 100 104.12 98.3 103.33 3,004,990
06/04/2015 96.39 100.838 95.66 100.37 4,086,381
06/03/2015 95.16 99.08 94.3 95.66 6,986,350
06/02/2015 94.91 95 90.6501 92.21 4,546,772
06/01/2015 90.97 95.67 90.27 94.52 3,296,557
05/29/2015 90.5 91.8399 88.61 90.21 2,621,364
05/28/2015 90.07 91.27 87.77 88.96 1,679,849
05/27/2015 88 90.77 87.63 89.88 2,671,047
05/26/2015 83.9 87.25 83.18 87.2 1,718,173
05/22/2015 83.34 85.68 83.34 83.68 1,295,904
05/21/2015 86.26 86.34 82.7 83.29 2,047,070
05/20/2015 83.88 86.75 82.92 86.25 1,745,420
05/19/2015 81.39 84.48 81.36 83.58 1,736,375
05/18/2015 79.86 81.69 78.51 81.43 1,908,966
05/15/2015 75.95 79.97 75.6 79.86 2,293,093
05/14/2015 73.5 75.95 73.34 75.9 1,402,929
05/13/2015 72.9 73.9 72.69 73.11 654,526
05/12/2015 71.14 73.3 70.39 72.9 897,569
05/11/2015 71.98 73.479 71.34 71.835 978,221
05/08/2015 73.64 74.55 71.5 72.07 1,313,449
05/07/2015 73 74.6999 72.301 73.28 737,684
05/06/2015 72.5 73.64 71.6 73.47 706,641
05/05/2015 74.96 75.14 71.81 72.52 1,017,945
05/04/2015 76.44 77.8 75.2 75.4 1,127,628
05/01/2015 73.34 76.14 73.313 76.05 1,036,745
04/30/2015 75.18 75.36 72.31 73.15 1,003,359
04/29/2015 74.02 76.2 73.24 75.37 1,814,224
04/28/2015 70.42 72.174 68.3 72.01 1,232,467
04/27/2015 71.34 73.12 70.31 70.63 893,919
04/24/2015 73.14 73.77 70.29 72.13 1,134,315
04/23/2015 74.16 74.614 73.1849 73.45 699,548
04/22/2015 74.47 75.5 73.65 74.57 582,919
04/21/2015 75 75.3999 73.3401 74.385 584,485
04/20/2015 73 75.36 72.98 74.56 884,407
04/17/2015 73.71 74.5 71.8 72.84 1,001,042
04/16/2015 74.55 75.6242 74.2399 74.6 668,900
04/15/2015 75.32 75.95 74.02 74.67 757,705
04/14/2015 75.17 76.2 74.5271 74.87 554,787
04/13/2015 76.09 76.99 74.79 75.26 770,398
04/10/2015 75.07 76.95 75.03 75.8 874,904
04/09/2015 74.9 75.45 73.66 75.21 844,632
04/08/2015 73.2 74.989 73.12 74.38 993,003
04/07/2015 74.01 74.95 72.75 72.805 809,184
04/06/2015 73.72 74.97 73.01 73.66 988,202
04/02/2015 74.15 75.84 73.7 74 1,121,671
04/01/2015 74.73 74.89 71.7 73.97 1,778,730
03/31/2015 74.23 77.39 73.81 75.71 2,508,946
03/30/2015 71.42 74.74 71.4 74.61 2,044,197
03/27/2015 68.36 70.9 68.21 70.35 1,556,902
03/26/2015 67.9 70.09 64.55 68.51 2,602,510
03/25/2015 72.94 73.251 68.16 69.56 2,187,059
03/24/2015 72.81 73.47 71.76 72.72 934,557
03/23/2015 72.5 73.5 71.26 72.25 1,448,816
03/20/2015 69.41 73 69.41 72.39 2,686,502
03/19/2015 68.23 69.4782 67.85 69.25 1,145,502
03/18/2015 67.67 68.6 66.67 68.48 1,152,024
03/17/2015 69.27 69.27 67.34 67.81 1,441,881
03/16/2015 68.85 69.92 68.76 69.27 1,366,938
03/13/2015 67.3 68.45 67.02 68.44 1,431,556
03/12/2015 67.56 69.25 67.251 67.52 1,820,225
03/11/2015 66.57 68 66.05 67.62 1,844,866
03/10/2015 65.39 67 64.5 66.66 1,980,808
03/09/2015 64.59 66.95 64.33 66.31 2,032,236
03/06/2015 64.39 65.37 63.22 64.22 2,299,761
03/05/2015 67.76 67.83 64.08 64.39 3,837,247
03/04/2015 66.97 68.5 64.3 67.49 8,214,998
03/03/2015 62 63.2 58.771 63.05 4,384,712
03/02/2015 58.25 61.692 58.05 61.65 2,981,220
02/27/2015 58 59.905 57.34 57.39 1,902,877
02/26/2015 57.5 58.11 57 58.01 1,231,049
02/25/2015 57.7 57.9899 55.68 56.64 1,737,006
02/24/2015 55 58.41 54.95 57.7 2,499,650
02/23/2015 51.7 54.91 51.6001 54.91 1,342,863
02/20/2015 51.2 52 50.8101 51.75 1,160,756
02/19/2015 52.05 52.27 51 51.37 875,475
02/18/2015 52.74 52.83 50.6 51.68 1,056,631
02/17/2015 50.01 53.45 48.5 52.65 2,763,289
02/13/2015 55.17 55.5399 50 50.71 4,896,020
02/12/2015 55.25 55.75 54.05 55.17 1,213,798
02/11/2015 56.43 56.88 54.8 54.84 1,178,096
02/10/2015 56.43 56.52 54.8101 56.25 1,385,445
02/09/2015 56.14 56.3906 54.75 55.58 1,103,259
02/06/2015 56.76 57.69 55.25 56.02 2,464,731
02/05/2015 56.53 59.99 56.0752 59.21 2,203,652
02/04/2015 56.22 57.1437 55.51 56.52 768,727
02/03/2015 56.7 57.78 55.4486 56.72 1,198,055
02/02/2015 55.5 57.25 54.321 56.61 1,044,829
01/30/2015 56.11 57.92 55 55.31 1,358,940
01/29/2015 56.94 57.7988 54.6 56.68 1,375,337
01/28/2015 58.75 59.1099 56.91 57 965,389
01/27/2015 56 58.83 55.75 57.82 1,053,934
01/26/2015 56.77 58.4 55.92 57.84 1,069,681
01/23/2015 57.99 57.99 54.9 56.48 1,754,308
01/22/2015 59.47 59.69 56.58 58.4 1,232,518
01/21/2015 59.48 60.44 57.91 59.11 1,077,900
01/20/2015 58.41 59.99 56.25 59.22 1,789,510
01/16/2015 53.4 56.64 53.38 56.46 1,727,977
01/15/2015 58.43 59.13 53.5 53.61 2,070,423
01/14/2015 57 59.2 55.1 57.95 2,634,037
01/13/2015 62.48 63.2 59.31 60.27 2,931,750
01/12/2015 62.89 62.9 60.77 61.9 1,592,651
01/09/2015 60.1 62.82 59.59 61.83 3,543,682
01/08/2015 59.15 60 57.2 60 3,279,423
01/07/2015 53.9 60 53.9 60 4,004,367
01/06/2015 51.52 53 50.05 52.88 1,591,825
01/05/2015 51.09 52.11 50.24 50.67 1,235,784
01/02/2015 52 52.45 48.87 51.02 1,326,116
12/31/2014 52.8 53.25 50.66 50.72 1,098,017
12/30/2014 53.8 55.45 52.251 52.4 1,457,138
12/29/2014 52.92 54.47 52 54.04 2,476,973
12/26/2014 52.95 56.01 52.53 55.94 2,774,819
12/24/2014 51.5 52.17 51 52.05 596,552
12/23/2014 51.96 52.8 50.91 51.33 1,758,699
12/22/2014 47.83 51.705 47.63 50.79 2,182,335
12/19/2014 49.26 49.5 47.2 47.85 1,878,472
12/18/2014 48.18 50.19 47.4076 48.56 2,486,263
12/17/2014 45.93 47.13 45.2 46.72 1,909,383
12/16/2014 45.52 47.8 44.45 45.78 2,030,345
12/15/2014 47.89 48 45.2 46.13 2,021,877
12/12/2014 48.5 48.61 46.3 46.33 2,107,202
12/11/2014 51.75 52.47 47.25 47.965 3,447,304
12/10/2014 52.44 53.879 51 51.12 1,678,554
12/09/2014 48.13 52.98 46.35 52.51 3,091,469
12/08/2014 54.4 54.99 50.53 51.04 3,324,245
12/05/2014 53.79 55.58 52 54.69 5,052,562
12/04/2014 57.65 58 54.76 55.63 3,577,252
12/03/2014 53.31 56.41 53.31 56.23 2,700,288
12/02/2014 52 53.56 51.06 53.1 1,850,350
12/01/2014 54.98 55.885 49.57 50.69 3,242,297
11/28/2014 56 56.88 54.29 55 1,674,183
11/26/2014 51.2 54.9 51.196 54.85 2,398,941
11/25/2014 51.78 52.4 51.08 51.19 892,137
11/24/2014 49.76 51.6 49.7525 51.51 1,046,303
11/21/2014 51.5 51.5 49.38 49.63 1,019,458
11/20/2014 48.5 50.836 47.5 50.6 1,347,560
11/19/2014 50.97 51.35 49 49.71 2,202,988
11/18/2014 49.59 53 49.59 49.67 3,721,052
11/17/2014 48.23 49.33 47.94 48.78 1,325,761
11/14/2014 47.8 48.4 47.11 47.84 1,014,990
11/13/2014 49.69 50.09 47.51 47.74 1,354,545
11/12/2014 48.95 50.15 48.95 49.39 1,166,895
11/11/2014 49 50.47 48.2901 49.19 1,307,044
11/10/2014 46.97 49.323 46.41 49.21 1,966,372
11/07/2014 46.08 47.18 44.7001 47.14 1,620,022
11/06/2014 44.93 46.2299 44.23 46.01 1,237,613
11/05/2014 45.9 46.3299 44.37 44.71 1,136,970
11/04/2014 47.2 47.94 45.15 45.48 1,843,297
11/03/2014 44.47 47.91 44.2 47.56 3,007,440
10/31/2014 43.8 45.25 43.03 44.29 2,905,976
10/30/2014 42.51 42.94 41.05 41.8 1,081,647
10/29/2014 41.44 42.55 41 42.35 1,373,113
10/28/2014 39.8 41.552 39.8 41.44 1,304,948
10/27/2014 40.38 40.95 39.2265 39.53 1,597,200
10/24/2014 41.08 41.7799 40.41 41.2 946,380
10/23/2014 41.33 42.3 40.61 41.38 1,395,990
10/22/2014 42.1 42.859 40.56 40.59 1,375,727
10/21/2014 40.08 41.61 39.52 41.46 1,523,300
10/20/2014 38.33 39.42 38 39.18 1,007,446
10/17/2014 39.99 40.16 38.3 38.44 1,353,232
10/16/2014 37.94 39.59 37.55 38.76 1,597,606
10/15/2014 35.01 38.86 34.5 38.6 2,595,011
10/14/2014 35.95 36.99 34.8101 35.66 1,525,685
10/13/2014 36.55 36.99 33.71 35.24 2,941,994
10/10/2014 40.7 41 36 36.42 5,150,585
10/09/2014 43.6 43.7746 41.77 41.88 1,490,458
10/08/2014 41.91 43.92 41.45 43.78 1,705,746
10/07/2014 43.35 43.54 41.73 41.79 2,054,149
10/06/2014 43.44 44.48 42.8301 43.75 2,693,399
10/03/2014 42.75 43.75 42 42.05 1,833,070
10/02/2014 41.25 42.15 39.35 42.1 3,406,794
10/01/2014 43.65 44.4 40.28 41.51 3,010,256
09/30/2014 45.5 46.78 43.33 43.67 4,558,653
09/29/2014 41.24 44.5 40.62 44.47 4,074,657
09/26/2014 40.15 42.4686 40.1 41.79 2,229,675
09/25/2014 41.1 41.1 39.195 39.73 1,498,948
09/24/2014 41.75 42.46 40.1 41.1 2,003,342
09/23/2014 39.27 42.77 39.04 40.98 2,997,894
09/22/2014 38.94 39.91 38.44 39.59 1,532,879
09/19/2014 40.52 40.9 38.4801 38.75 2,931,048
09/18/2014 37.93 40.9499 37.78 40.26 4,018,942
09/17/2014 37 38.0919 36.97 37.55 1,288,401
09/16/2014 33.65 37.19 33.35 37.02 1,846,135
09/15/2014 36.98 37.15 34.1 34.42 2,293,812
09/12/2014 37.66 37.8999 36.74 36.87 855,139
09/11/2014 37.44 37.78 36.6148 37.5 1,141,034
09/10/2014 37.71 38 36.06 37.43 1,793,081
09/09/2014 39.08 39.8 37.56 37.69 2,491,347
09/08/2014 37.17 39.4 37.17 38.92 3,276,770
09/05/2014 38.37 39.1599 36.42 36.9 6,946,862
09/04/2014 35.04 36.09 34.61 35.77 2,102,256
09/03/2014 35.61 36.72 34.2 35.72 2,172,833
09/02/2014 34.5 36.2595 34.151 35.25 2,505,056
08/29/2014 32.93 34.3 32.5 34.25 1,369,923
08/28/2014 32.7 33.32 31.37 32.82 867,034
08/27/2014 33.01 33.29 32.37 33.12 575,227
08/26/2014 33 34.24 32.16 33.07 1,445,372
08/25/2014 32 33.26 31.85 33.07 1,296,653
08/22/2014 30.95 31.85 30.12 31.83 990,567
08/21/2014 31.2 31.948 30.89 30.98 772,604
08/20/2014 30.57 31.76 30.35 31.26 1,014,085
08/19/2014 30.07 31.32 30.06 30.77 822,155
08/18/2014 29.56 30.4 29.14 30.11 755,722
08/15/2014 30.3 31.305 28.96 29.14 1,242,323
08/14/2014 29.7 30.28 29.7 29.97 864,210
08/13/2014 29.33 30.17 29.05 29.67 848,606
08/12/2014 29.35 30.22 28.9 29.09 658,964
08/11/2014 28.8 29.54 28.58 29.4 596,373
08/08/2014 28.62 29.14 28.3 28.73 430,402
08/07/2014 28.42 29.39 28.42 28.65 486,754
08/06/2014 27.96 29.164 27.8575 28.18 924,860
08/05/2014 27.89 28.59 27.58 28.31 470,450
08/04/2014 28.83 28.8799 28.02 28.14 534,887
08/01/2014 28.42 28.85 27.4 28.67 871,653
07/31/2014 29.28 29.8 28.5 28.61 704,458
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?