Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
8.57
+0.21 (2.51%)
Apr 24, 2025, 10:26 AM EDT - Market open
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.62 | 8.62 | 8.61 | 8.62 | - | 3.11% | 43,736 |
| Apr 23, 2025 | 8.36 | 8.81 | 8.29 | 8.36 | 8.36 | 5.29% | 1,140,015 |
| Apr 22, 2025 | 7.83 | 8.07 | 7.65 | 7.94 | 7.94 | 2.98% | 1,192,857 |
| Apr 21, 2025 | 8.01 | 8.06 | 7.55 | 7.71 | 7.71 | -5.75% | 1,246,316 |
| Apr 17, 2025 | 8.26 | 8.38 | 8.16 | 8.18 | 8.18 | -1.45% | 891,269 |
| Apr 16, 2025 | 8.31 | 8.47 | 8.16 | 8.30 | 8.30 | -2.24% | 1,184,090 |
| Apr 15, 2025 | 8.51 | 8.72 | 8.44 | 8.49 | 8.49 | -1.05% | 1,068,057 |
| Apr 14, 2025 | 9.02 | 9.11 | 8.51 | 8.58 | 8.58 | -2.17% | 558,331 |
| Apr 11, 2025 | 9.19 | 9.19 | 8.52 | 8.77 | 8.77 | -2.66% | 835,315 |
| Apr 10, 2025 | 9.21 | 9.40 | 8.82 | 9.01 | 9.01 | -6.15% | 844,713 |
| Apr 9, 2025 | 8.42 | 9.92 | 8.33 | 9.60 | 9.60 | 13.21% | 2,168,955 |
| Apr 8, 2025 | 9.37 | 9.50 | 8.31 | 8.48 | 8.48 | -5.15% | 1,080,856 |
| Apr 7, 2025 | 8.50 | 9.62 | 8.32 | 8.94 | 8.94 | 0.68% | 1,879,147 |
| Apr 4, 2025 | 8.63 | 8.94 | 8.15 | 8.88 | 8.88 | -1.88% | 2,538,674 |
| Apr 3, 2025 | 9.58 | 9.69 | 8.97 | 9.05 | 9.05 | -11.45% | 1,833,781 |
| Apr 2, 2025 | 10.05 | 10.48 | 10.05 | 10.22 | 10.22 | -1.06% | 1,150,582 |
| Apr 1, 2025 | 10.09 | 10.37 | 10.03 | 10.33 | 10.33 | 1.37% | 821,926 |
| Mar 31, 2025 | 10.30 | 10.45 | 10.12 | 10.19 | 10.19 | -3.41% | 883,833 |
| Mar 28, 2025 | 10.87 | 10.94 | 10.37 | 10.55 | 10.55 | -3.39% | 1,027,225 |
| Mar 27, 2025 | 11.41 | 11.48 | 10.90 | 10.92 | 10.92 | -5.13% | 701,520 |
| Mar 26, 2025 | 12.00 | 12.04 | 11.46 | 11.51 | 11.51 | -4.08% | 559,168 |
| Mar 25, 2025 | 11.80 | 12.20 | 11.72 | 12.00 | 12.00 | 1.69% | 1,049,817 |
| Mar 24, 2025 | 11.99 | 11.99 | 11.63 | 11.80 | 11.80 | 1.29% | 2,033,057 |
| Mar 21, 2025 | 11.59 | 11.90 | 11.51 | 11.65 | 11.65 | -1.19% | 1,303,414 |
| Mar 20, 2025 | 11.44 | 12.06 | 11.32 | 11.79 | 11.79 | 1.29% | 1,254,626 |
| Mar 19, 2025 | 11.75 | 11.92 | 11.53 | 11.64 | 11.64 | -4.28% | 1,400,995 |
| Mar 18, 2025 | 12.11 | 12.27 | 11.77 | 12.16 | 12.16 | 1.84% | 622,696 |
| Mar 17, 2025 | 11.71 | 12.18 | 11.69 | 11.94 | 11.94 | 1.62% | 745,304 |
| Mar 14, 2025 | 11.58 | 12.00 | 11.54 | 11.75 | 11.75 | 3.07% | 779,451 |
| Mar 13, 2025 | 12.06 | 12.14 | 11.25 | 11.40 | 11.40 | -5.86% | 1,077,519 |
| Mar 12, 2025 | 12.33 | 12.36 | 11.96 | 12.11 | 12.11 | 0.83% | 710,887 |
| Mar 11, 2025 | 12.14 | 12.27 | 11.80 | 12.01 | 12.01 | 0.08% | 1,039,471 |
| Mar 10, 2025 | 12.25 | 12.34 | 11.73 | 12.00 | 12.00 | -4.69% | 1,221,852 |
| Mar 7, 2025 | 12.20 | 12.76 | 12.13 | 12.59 | 12.59 | 3.28% | 1,357,050 |
| Mar 6, 2025 | 12.47 | 12.96 | 11.93 | 12.19 | 12.19 | -4.47% | 1,285,731 |
| Mar 5, 2025 | 12.41 | 12.86 | 12.39 | 12.76 | 12.76 | 2.00% | 814,584 |
| Mar 4, 2025 | 12.00 | 12.67 | 11.79 | 12.51 | 12.51 | 1.96% | 855,124 |
| Mar 3, 2025 | 12.94 | 12.95 | 12.15 | 12.27 | 12.27 | -2.54% | 897,272 |
| Feb 28, 2025 | 12.22 | 12.64 | 12.12 | 12.59 | 12.59 | 3.03% | 996,447 |
| Feb 27, 2025 | 12.85 | 13.02 | 12.14 | 12.22 | 12.22 | -4.38% | 801,230 |
| Feb 26, 2025 | 12.76 | 13.25 | 12.73 | 12.78 | 12.78 | -0.31% | 891,787 |
| Feb 25, 2025 | 12.66 | 13.00 | 12.35 | 12.82 | 12.82 | 0.16% | 933,184 |
| Feb 24, 2025 | 13.56 | 13.60 | 12.46 | 12.80 | 12.80 | -4.62% | 1,949,718 |
| Feb 21, 2025 | 14.05 | 14.05 | 12.97 | 13.42 | 13.42 | -7.06% | 3,305,431 |
| Feb 20, 2025 | 14.60 | 14.88 | 13.11 | 14.44 | 14.44 | 21.86% | 4,087,662 |
| Feb 19, 2025 | 12.10 | 12.19 | 11.73 | 11.85 | 11.85 | -2.15% | 1,175,346 |
| Feb 18, 2025 | 12.21 | 12.21 | 11.81 | 12.11 | 12.11 | 0.58% | 703,613 |
| Feb 14, 2025 | 12.46 | 12.48 | 11.81 | 12.04 | 12.04 | -3.37% | 689,708 |
| Feb 13, 2025 | 12.48 | 12.48 | 11.97 | 12.46 | 12.46 | 0.89% | 455,081 |
| Feb 12, 2025 | 12.23 | 12.47 | 12.11 | 12.35 | 12.35 | -0.80% | 466,915 |