Ambiq Micro, Inc. Common Stock (AMBQ)

Last Price27.66

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 17th, 9:33 AM EST

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

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/19/2025	22.99	23.83	22.81	23.54	98,523	23.54
11/18/2025	23.42	24.03	22.96	23.06	94,249	23.06
11/17/2025	24.70	25.37	23.89	24.26	92,823	24.26
11/14/2025	25.50	25.88	24.40	24.66	75,044	24.66
11/13/2025	27.95	28.15	25.82	25.87	131,520	25.87
11/12/2025	28.73	29.07	27.64	28.05	61,843	28.05
11/11/2025	29.00	29.53	28.13	28.71	53,849	28.71
11/10/2025	27.43	28.99	27.28	28.75	70,862	28.75
11/07/2025	28.67	28.67	24.00	27.27	327,530	27.27
11/06/2025	28.52	29.54	27.50	29.21	164,553	29.21
11/05/2025	27.50	28.63	27.17	28.41	75,879	28.41
11/04/2025	29.00	29.05	27.14	27.54	122,098	27.54
11/03/2025	30.78	30.78	29.01	29.29	71,789	29.29
10/31/2025	30.15	30.86	29.88	30.56	81,925	30.56
10/30/2025	30.18	30.66	29.53	29.72	70,788	29.72
10/29/2025	29.94	31.00	29.67	30.41	86,019	30.41
10/28/2025	29.89	30.29	29.51	29.62	76,147	29.62
10/27/2025	31.44	31.58	29.99	30.45	67,564	30.45
10/24/2025	30.68	31.22	30.51	31.09	61,853	31.09
10/23/2025	29.72	30.41	29.66	30.36	55,768	30.36
10/22/2025	31.74	31.74	29.40	29.63	185,158	29.63
10/21/2025	32.25	32.25	31.25	31.91	47,540	31.91
10/20/2025	30.79	32.54	30.74	31.78	69,413	31.78
10/17/2025	29.42	30.64	29.29	30.36	122,623	30.36
10/16/2025	32.01	32.01	29.24	29.42	100,060	29.42
10/15/2025	32.48	33.27	31.57	31.57	97,175	31.57
10/14/2025	31.84	32.43	30.45	32.04	69,902	32.04
10/13/2025	31.64	32.24	31.40	32.08	70,017	32.08
10/10/2025	32.19	32.87	30.77	30.77	125,855	30.77
10/09/2025	34.00	34.08	31.75	32.29	95,242	32.29
10/08/2025	32.56	34.82	32.36	33.83	176,748	33.83
10/07/2025	31.50	32.66	31.50	32.10	178,559	32.10
10/06/2025	30.40	31.92	30.00	31.22	142,147	31.22
10/03/2025	29.66	30.38	29.33	29.83	174,903	29.83
10/02/2025	29.85	30.15	28.61	29.68	423,674	29.68
10/01/2025	29.85	30.20	28.92	29.87	189,516	29.87
9/30/2025	29.90	30.40	28.83	29.92	352,079	29.92
9/29/2025	30.19	30.87	30.19	30.40	146,585	30.40
9/26/2025	30.40	31.00	29.21	30.08	262,728	30.08
9/25/2025	31.06	31.38	30.25	30.38	148,618	30.38
9/24/2025	32.59	32.81	31.30	31.40	75,518	31.40
9/23/2025	32.35	32.74	31.71	32.20	142,985	32.20
9/22/2025	31.02	32.74	31.02	32.06	235,069	32.06
9/19/2025	33.10	33.68	31.21	31.21	1,108,693	31.21
9/18/2025	33.69	35.00	32.87	33.02	289,198	33.02
9/17/2025	34.02	34.59	32.64	32.97	165,446	32.97