Ambiq Micro, Inc. Common Stock (AMBQ)
84.03
+2.68 (3.29%)
NYSE· Last Trade: Jul 14th, 2:10 PM EDT
Historical Prices For Ambiq Micro, Inc. Common Stock (AMBQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 82.89 | 84.53 | 80.33 | 81.35 | 328,057 | 81.35 |
| 7/10/2026 | 83.86 | 85.51 | 82.00 | 85.28 | 439,641 | 85.28 |
| 7/09/2026 | 84.74 | 87.60 | 84.00 | 85.59 | 339,517 | 85.59 |
| 7/08/2026 | 76.04 | 82.88 | 76.00 | 81.93 | 758,960 | 81.93 |
| 7/07/2026 | 80.45 | 81.00 | 74.20 | 75.48 | 524,978 | 75.48 |
| 7/06/2026 | 84.62 | 88.79 | 82.62 | 83.82 | 355,188 | 83.82 |
| 7/02/2026 | 87.80 | 90.40 | 79.34 | 82.85 | 639,018 | 82.85 |
| 7/01/2026 | 85.46 | 90.39 | 84.00 | 88.40 | 760,562 | 88.40 |
| 6/30/2026 | 86.04 | 90.92 | 85.77 | 88.30 | 800,702 | 88.30 |
| 6/29/2026 | 80.05 | 85.36 | 77.08 | 85.05 | 497,591 | 85.05 |
| 6/26/2026 | 80.45 | 82.70 | 78.73 | 80.15 | 1,348,010 | 80.15 |
| 6/25/2026 | 84.40 | 86.00 | 79.42 | 83.43 | 947,025 | 83.43 |
| 6/24/2026 | 80.88 | 83.62 | 78.50 | 81.18 | 2,140,231 | 81.18 |
| 6/23/2026 | 82.05 | 86.85 | 79.14 | 79.78 | 686,292 | 79.78 |
| 6/22/2026 | 88.10 | 91.09 | 84.78 | 88.56 | 661,284 | 88.56 |
| 6/18/2026 | 84.42 | 91.61 | 81.06 | 90.48 | 2,220,514 | 90.48 |
| 6/17/2026 | 84.19 | 84.50 | 78.86 | 79.12 | 474,765 | 79.12 |
| 6/16/2026 | 85.97 | 85.97 | 81.58 | 82.05 | 546,376 | 82.05 |
| 6/15/2026 | 87.75 | 88.63 | 84.11 | 85.49 | 645,292 | 85.49 |
| 6/12/2026 | 83.25 | 89.33 | 81.17 | 84.72 | 533,746 | 84.72 |
| 6/11/2026 | 77.36 | 83.95 | 74.50 | 83.39 | 500,238 | 83.39 |
| 6/10/2026 | 74.90 | 81.00 | 73.87 | 75.12 | 528,016 | 75.12 |
| 6/09/2026 | 80.00 | 82.82 | 72.97 | 76.04 | 778,642 | 76.04 |
| 6/08/2026 | 75.95 | 80.81 | 75.76 | 79.15 | 386,526 | 79.15 |
| 6/05/2026 | 82.62 | 84.00 | 74.36 | 74.49 | 572,087 | 74.49 |
| 6/04/2026 | 79.49 | 85.39 | 78.90 | 85.00 | 682,127 | 85.00 |
| 6/03/2026 | 82.76 | 85.77 | 78.81 | 82.80 | 589,155 | 82.80 |
| 6/02/2026 | 78.56 | 84.02 | 78.56 | 82.81 | 583,495 | 82.81 |
| 6/01/2026 | 78.77 | 80.25 | 74.80 | 77.40 | 677,954 | 77.40 |
| 5/29/2026 | 82.70 | 83.80 | 79.38 | 79.66 | 531,009 | 79.66 |
| 5/28/2026 | 80.19 | 84.19 | 78.00 | 82.97 | 532,809 | 82.97 |
| 5/27/2026 | 82.64 | 84.21 | 78.00 | 80.57 | 916,240 | 80.57 |
| 5/26/2026 | 83.89 | 85.72 | 81.01 | 83.55 | 918,699 | 83.55 |
| 5/22/2026 | 78.00 | 81.85 | 75.44 | 81.67 | 768,429 | 81.67 |
| 5/21/2026 | 76.12 | 79.47 | 73.38 | 76.56 | 768,939 | 76.56 |
| 5/20/2026 | 72.64 | 77.56 | 70.53 | 76.61 | 1,112,729 | 76.61 |
| 5/19/2026 | 69.64 | 73.50 | 65.41 | 71.14 | 1,133,001 | 71.14 |
| 5/18/2026 | 70.79 | 73.00 | 67.30 | 71.34 | 1,021,436 | 71.34 |
| 5/15/2026 | 69.69 | 73.72 | 66.50 | 70.57 | 918,779 | 70.57 |
| 5/14/2026 | 71.07 | 73.32 | 67.28 | 73.30 | 1,094,925 | 73.30 |
| 5/13/2026 | 68.25 | 72.48 | 62.81 | 71.29 | 1,675,632 | 71.29 |
| 5/12/2026 | 53.14 | 66.59 | 53.14 | 66.37 | 3,004,481 | 66.37 |
| 5/11/2026 | 44.19 | 46.89 | 44.14 | 45.67 | 937,811 | 45.67 |
| 5/08/2026 | 38.82 | 44.18 | 38.40 | 44.18 | 937,869 | 44.18 |
| 5/07/2026 | 41.10 | 41.10 | 37.43 | 38.00 | 534,160 | 38.00 |
| 5/06/2026 | 40.83 | 41.50 | 39.20 | 41.35 | 363,371 | 41.35 |
| 5/05/2026 | 40.00 | 40.99 | 39.57 | 40.49 | 271,872 | 40.49 |
| 5/04/2026 | 41.00 | 41.80 | 39.24 | 39.36 | 410,195 | 39.36 |
| 5/01/2026 | 37.68 | 40.47 | 37.01 | 40.39 | 734,359 | 40.39 |
| 4/30/2026 | 35.00 | 38.00 | 34.41 | 37.48 | 428,029 | 37.48 |
| 4/29/2026 | 34.82 | 34.82 | 33.99 | 34.75 | 208,090 | 34.75 |
| 4/28/2026 | 33.59 | 34.83 | 32.05 | 34.82 | 182,978 | 34.82 |
| 4/27/2026 | 35.36 | 35.48 | 33.70 | 34.82 | 243,479 | 34.82 |
| 4/24/2026 | 35.77 | 35.95 | 34.85 | 35.48 | 291,572 | 35.48 |
| 4/23/2026 | 35.47 | 35.75 | 34.42 | 35.08 | 347,512 | 35.08 |
| 4/22/2026 | 35.00 | 35.91 | 34.50 | 35.44 | 230,380 | 35.44 |
| 4/21/2026 | 35.30 | 36.00 | 34.80 | 35.30 | 242,417 | 35.30 |
| 4/20/2026 | 34.40 | 35.70 | 33.94 | 35.12 | 246,082 | 35.12 |
| 4/17/2026 | 32.90 | 35.02 | 32.48 | 34.76 | 764,941 | 34.76 |
| 4/16/2026 | 31.80 | 32.28 | 30.68 | 32.28 | 367,217 | 32.28 |
| 4/15/2026 | 30.00 | 31.60 | 29.76 | 31.60 | 325,706 | 31.60 |
| 4/14/2026 | 29.92 | 30.20 | 29.41 | 30.00 | 234,693 | 30.00 |