Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
6.59
-0.16 (-2.37%)
At close: Mar 25, 2026, 4:00 PM EDT
6.58
-0.01 (-0.15%)
After-hours: Mar 25, 2026, 7:29 PM EDT
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.95 | 7.03 | 6.56 | 6.59 | 6.59 | -2.37% | 1,613,864 |
| Mar 24, 2026 | 7.09 | 7.26 | 6.73 | 6.75 | 6.75 | -6.38% | 2,404,531 |
| Mar 23, 2026 | 7.13 | 7.24 | 6.91 | 7.21 | 7.21 | 2.85% | 1,644,855 |
| Mar 20, 2026 | 7.20 | 7.22 | 6.92 | 7.01 | 7.01 | -2.77% | 2,612,416 |
| Mar 19, 2026 | 7.02 | 7.35 | 7.02 | 7.21 | 7.21 | 2.27% | 1,390,973 |
| Mar 18, 2026 | 7.02 | 7.20 | 6.97 | 7.05 | 7.05 | -1.40% | 1,111,183 |
| Mar 17, 2026 | 7.26 | 7.58 | 7.12 | 7.15 | 7.15 | -1.79% | 1,509,872 |
| Mar 16, 2026 | 7.36 | 7.48 | 7.25 | 7.28 | 7.28 | -0.95% | 1,531,666 |
| Mar 13, 2026 | 7.38 | 7.48 | 7.12 | 7.35 | 7.35 | -0.68% | 1,583,796 |
| Mar 12, 2026 | 7.56 | 7.82 | 7.35 | 7.40 | 7.40 | -3.14% | 1,610,021 |
| Mar 11, 2026 | 7.71 | 7.89 | 7.43 | 7.64 | 7.64 | -0.78% | 1,163,003 |
| Mar 10, 2026 | 7.81 | 7.81 | 7.41 | 7.70 | 7.70 | -1.28% | 2,028,584 |
| Mar 9, 2026 | 7.71 | 7.93 | 7.60 | 7.80 | 7.80 | -0.64% | 1,521,764 |
| Mar 6, 2026 | 7.85 | 8.05 | 7.70 | 7.85 | 7.85 | -0.25% | 1,991,237 |
| Mar 5, 2026 | 7.75 | 8.03 | 7.71 | 7.87 | 7.87 | 1.94% | 2,193,714 |
| Mar 4, 2026 | 7.62 | 7.88 | 7.58 | 7.72 | 7.72 | 1.85% | 1,957,110 |
| Mar 3, 2026 | 7.35 | 7.69 | 7.28 | 7.58 | 7.58 | 0.93% | 2,221,950 |
| Mar 2, 2026 | 7.05 | 7.60 | 7.00 | 7.51 | 7.51 | 2.88% | 2,657,609 |
| Feb 27, 2026 | 7.15 | 7.36 | 6.99 | 7.30 | 7.30 | -0.14% | 2,381,739 |
| Feb 26, 2026 | 6.79 | 7.55 | 6.78 | 7.31 | 7.31 | 9.76% | 3,973,239 |
| Feb 25, 2026 | 6.84 | 6.86 | 6.45 | 6.66 | 6.66 | -2.49% | 3,682,615 |
| Feb 24, 2026 | 6.49 | 6.96 | 6.41 | 6.83 | 6.83 | 5.08% | 2,329,778 |
| Feb 23, 2026 | 6.92 | 6.95 | 6.46 | 6.50 | 6.50 | -8.19% | 4,276,185 |
| Feb 20, 2026 | 7.05 | 7.74 | 7.01 | 7.08 | 7.08 | -1.12% | 4,368,944 |
| Feb 19, 2026 | 7.22 | 7.64 | 6.87 | 7.16 | 7.16 | -0.28% | 4,521,038 |
| Feb 18, 2026 | 6.36 | 7.28 | 6.28 | 7.18 | 7.18 | 13.25% | 5,002,305 |
| Feb 17, 2026 | 6.30 | 6.42 | 6.00 | 6.34 | 6.34 | - | 3,328,265 |
| Feb 13, 2026 | 6.26 | 6.53 | 6.20 | 6.34 | 6.34 | 2.09% | 3,495,043 |
| Feb 12, 2026 | 6.75 | 6.77 | 6.00 | 6.21 | 6.21 | -7.45% | 3,668,188 |
| Feb 11, 2026 | 7.29 | 7.36 | 6.57 | 6.71 | 6.71 | -8.21% | 3,285,026 |
| Feb 10, 2026 | 7.48 | 7.50 | 7.18 | 7.31 | 7.31 | 0.83% | 3,238,762 |
| Feb 9, 2026 | 7.24 | 7.41 | 7.05 | 7.25 | 7.25 | 0.28% | 3,600,399 |
| Feb 6, 2026 | 7.43 | 7.65 | 7.07 | 7.23 | 7.23 | -1.09% | 2,758,271 |
| Feb 5, 2026 | 7.82 | 8.03 | 7.26 | 7.31 | 7.31 | -7.59% | 1,689,731 |
| Feb 4, 2026 | 8.21 | 8.24 | 7.62 | 7.91 | 7.91 | -3.77% | 2,322,214 |
| Feb 3, 2026 | 8.95 | 8.95 | 7.90 | 8.22 | 8.22 | -9.27% | 2,363,985 |
| Feb 2, 2026 | 9.18 | 9.33 | 8.95 | 9.06 | 9.06 | -1.20% | 1,170,993 |
| Jan 30, 2026 | 9.32 | 9.46 | 9.14 | 9.17 | 9.17 | -2.13% | 1,293,310 |
| Jan 29, 2026 | 9.71 | 9.79 | 9.09 | 9.37 | 9.37 | -5.35% | 1,415,698 |
| Jan 28, 2026 | 10.16 | 10.27 | 9.87 | 9.90 | 9.90 | -1.30% | 1,004,814 |
| Jan 27, 2026 | 10.52 | 10.52 | 9.89 | 10.03 | 10.03 | -4.48% | 1,481,832 |
| Jan 26, 2026 | 10.31 | 10.61 | 10.23 | 10.50 | 10.50 | 2.44% | 792,024 |
| Jan 23, 2026 | 10.46 | 10.71 | 10.17 | 10.25 | 10.25 | -2.01% | 1,183,716 |
| Jan 22, 2026 | 9.90 | 10.55 | 9.89 | 10.46 | 10.46 | 6.63% | 1,188,021 |
| Jan 21, 2026 | 9.83 | 9.88 | 9.54 | 9.81 | 9.81 | -0.20% | 1,763,017 |
| Jan 20, 2026 | 9.70 | 10.03 | 9.63 | 9.83 | 9.83 | -1.21% | 2,137,916 |
| Jan 16, 2026 | 10.26 | 10.26 | 9.93 | 9.95 | 9.95 | -2.64% | 1,365,584 |
| Jan 15, 2026 | 10.85 | 11.05 | 10.18 | 10.22 | 10.22 | -0.10% | 1,818,553 |
| Jan 14, 2026 | 10.44 | 10.55 | 10.05 | 10.23 | 10.23 | -2.57% | 904,422 |
| Jan 13, 2026 | 10.92 | 10.92 | 10.19 | 10.50 | 10.50 | -3.49% | 1,355,388 |