Ambiq Micro, Inc. Common Stock (AMBQ)

Last Price30.18

Change+0.53 (1.79%)

NYSE · Last Trade: Feb 20th, 3:51 AM EST

Historical Prices For Ambiq Micro, Inc. Common Stock (AMBQ)

Date Range:

2025-11-20 - 2026-02-20

Date	Open	High	Low	Close	Volume	Adjusted Close
2/19/2026	29.03	30.30	29.03	30.18	206,226	30.18
2/18/2026	29.61	30.41	29.46	29.65	195,503	29.65
2/17/2026	29.14	30.09	28.51	29.63	200,188	29.63
2/13/2026	29.35	30.80	29.11	29.59	192,911	29.59
2/12/2026	29.32	29.82	28.30	29.32	262,392	29.32
2/11/2026	30.00	30.29	28.90	29.32	157,997	29.32
2/10/2026	29.72	30.75	29.34	29.37	240,579	29.37
2/09/2026	29.57	31.00	29.00	29.69	278,822	29.69
2/06/2026	29.00	30.55	28.59	29.94	196,715	29.94
2/05/2026	29.25	29.60	28.14	28.72	299,285	28.72
2/04/2026	29.92	30.29	28.90	29.50	291,885	29.50
2/03/2026	30.85	31.13	29.25	30.32	357,829	30.32
2/02/2026	29.65	31.62	29.65	30.84	305,490	30.84
1/30/2026	32.25	32.25	29.65	30.39	616,648	30.39
1/29/2026	32.25	33.13	31.17	32.99	420,729	32.99
1/28/2026	31.79	33.07	31.75	32.67	502,127	32.67
1/27/2026	31.70	32.24	30.35	31.37	506,463	31.37
1/26/2026	33.43	33.49	30.96	31.72	518,972	31.72
1/23/2026	33.88	35.17	32.75	33.26	1,537,433	33.26
1/22/2026	33.79	36.88	32.26	32.70	319,654	32.70
1/21/2026	32.00	33.97	31.76	33.03	196,960	33.03
1/20/2026	33.56	34.64	32.95	33.02	133,560	33.02
1/16/2026	35.20	36.50	34.61	34.64	126,485	34.64
1/15/2026	35.75	37.41	34.80	34.89	140,556	34.89
1/14/2026	33.00	35.98	32.59	35.22	138,208	35.22
1/13/2026	35.57	35.57	32.00	32.88	205,224	32.88
1/12/2026	33.00	35.78	32.71	35.19	114,819	35.19
1/09/2026	32.50	33.74	31.50	33.34	108,299	33.34
1/08/2026	32.00	32.49	31.07	32.40	59,248	32.40
1/07/2026	32.16	32.41	31.55	32.29	68,783	32.29
1/06/2026	30.40	32.48	30.16	32.35	58,608	32.35
1/05/2026	30.48	32.17	30.48	30.67	110,233	30.67
1/02/2026	28.40	30.48	28.40	30.35	169,302	30.35
12/31/2025	29.11	29.98	28.40	28.50	128,281	28.50
12/30/2025	29.51	29.97	29.00	29.32	92,991	29.32
12/29/2025	29.58	30.24	28.86	29.16	92,177	29.16
12/26/2025	31.29	31.29	29.09	30.00	94,312	30.00
12/24/2025	30.12	31.85	30.12	30.83	45,923	30.83
12/23/2025	30.76	31.09	30.21	30.41	54,891	30.41
12/22/2025	30.51	32.99	30.06	30.92	108,042	30.92
12/19/2025	29.18	30.64	27.99	30.37	148,258	30.37
12/18/2025	27.60	29.50	27.22	28.85	126,853	28.85
12/17/2025	27.98	28.32	26.43	27.21	118,146	27.21
12/16/2025	27.10	28.49	27.10	27.66	51,216	27.66
12/15/2025	29.20	29.90	27.10	27.38	87,855	27.38
12/12/2025	30.00	30.00	28.95	29.12	57,669	29.12
12/11/2025	30.17	30.65	29.33	30.16	54,464	30.16
12/10/2025	29.33	30.41	29.17	30.20	75,459	30.20
12/09/2025	29.12	30.76	28.65	29.47	82,476	29.47
12/08/2025	29.38	29.69	28.15	29.31	58,034	29.31
12/05/2025	27.92	29.29	27.92	29.00	78,745	29.00
12/04/2025	27.83	29.66	27.23	27.99	149,048	27.99
12/03/2025	25.28	28.00	25.24	27.53	92,425	27.53
12/02/2025	24.29	25.49	24.29	24.86	68,300	24.86
12/01/2025	24.00	24.43	23.82	23.93	74,354	23.93
11/28/2025	24.40	24.73	24.01	24.51	42,153	24.51
11/26/2025	23.50	24.36	23.34	24.08	76,500	24.08
11/25/2025	23.87	23.87	22.81	23.44	62,509	23.44
11/24/2025	23.22	23.93	23.13	23.75	60,226	23.75
11/21/2025	22.70	24.04	22.12	23.42	120,173	23.42
11/20/2025	24.17	24.66	22.72	22.76	90,546	22.76