Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
10.04
-0.10 (-0.99%)
At close: Oct 27, 2025, 4:00 PM EDT
10.32
+0.28 (2.82%)
After-hours: Oct 27, 2025, 7:20 PM EDT
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 10.39 | 10.40 | 10.02 | 10.04 | 10.04 | -0.99% | 1,004,601 |
| Oct 24, 2025 | 10.19 | 10.28 | 10.02 | 10.14 | 10.14 | 1.60% | 1,113,788 |
| Oct 23, 2025 | 9.86 | 10.05 | 9.79 | 9.98 | 9.98 | 1.22% | 871,383 |
| Oct 22, 2025 | 10.10 | 10.10 | 9.74 | 9.86 | 9.86 | -2.67% | 843,093 |
| Oct 21, 2025 | 9.90 | 10.30 | 9.73 | 10.13 | 10.13 | 2.22% | 779,628 |
| Oct 20, 2025 | 9.75 | 10.02 | 9.73 | 9.91 | 9.91 | 2.27% | 707,578 |
| Oct 17, 2025 | 9.49 | 9.74 | 9.40 | 9.69 | 9.69 | 0.94% | 1,361,774 |
| Oct 16, 2025 | 10.15 | 10.32 | 9.55 | 9.60 | 9.60 | -4.95% | 954,115 |
| Oct 15, 2025 | 10.31 | 10.34 | 10.00 | 10.10 | 10.10 | -0.49% | 692,700 |
| Oct 14, 2025 | 9.85 | 10.29 | 9.78 | 10.15 | 10.15 | 0.89% | 835,130 |
| Oct 13, 2025 | 10.13 | 10.13 | 9.90 | 10.06 | 10.06 | 1.21% | 671,510 |
| Oct 10, 2025 | 10.43 | 10.43 | 9.89 | 9.94 | 9.94 | -4.05% | 1,130,389 |
| Oct 9, 2025 | 10.26 | 10.47 | 10.10 | 10.36 | 10.36 | 0.58% | 794,811 |
| Oct 8, 2025 | 10.14 | 10.37 | 10.06 | 10.30 | 10.30 | 2.28% | 685,634 |
| Oct 7, 2025 | 10.33 | 10.34 | 9.84 | 10.07 | 10.07 | -1.95% | 1,440,269 |
| Oct 6, 2025 | 10.25 | 10.52 | 9.92 | 10.27 | 10.27 | 1.28% | 1,242,321 |
| Oct 3, 2025 | 10.22 | 10.40 | 10.12 | 10.14 | 10.14 | -0.78% | 916,925 |
| Oct 2, 2025 | 10.15 | 10.22 | 10.04 | 10.22 | 10.22 | 1.89% | 1,355,913 |
| Oct 1, 2025 | 10.65 | 10.92 | 9.98 | 10.03 | 10.03 | -6.44% | 2,205,517 |
| Sep 30, 2025 | 11.45 | 11.51 | 10.61 | 10.72 | 10.72 | -6.38% | 1,274,280 |
| Sep 29, 2025 | 11.49 | 11.69 | 11.44 | 11.45 | 11.45 | 0.62% | 798,184 |
| Sep 26, 2025 | 11.59 | 11.73 | 11.37 | 11.38 | 11.38 | -1.81% | 1,024,101 |
| Sep 25, 2025 | 11.52 | 11.69 | 11.41 | 11.59 | 11.59 | -1.28% | 728,760 |
| Sep 24, 2025 | 11.83 | 11.95 | 11.65 | 11.74 | 11.74 | - | 690,635 |
| Sep 23, 2025 | 12.30 | 12.32 | 11.72 | 11.74 | 11.74 | -4.55% | 997,640 |
| Sep 22, 2025 | 12.07 | 12.43 | 11.90 | 12.30 | 12.30 | 1.91% | 1,091,063 |
| Sep 19, 2025 | 12.08 | 12.16 | 11.85 | 12.07 | 12.07 | 0.92% | 2,474,620 |
| Sep 18, 2025 | 11.52 | 12.02 | 11.52 | 11.96 | 11.96 | 4.45% | 1,378,829 |
| Sep 17, 2025 | 11.06 | 11.71 | 11.04 | 11.45 | 11.45 | 3.62% | 2,762,101 |
| Sep 16, 2025 | 10.83 | 11.07 | 10.67 | 11.05 | 11.05 | 1.66% | 1,741,201 |
| Sep 15, 2025 | 11.20 | 11.31 | 10.84 | 10.87 | 10.87 | -1.81% | 2,008,946 |
| Sep 12, 2025 | 11.32 | 11.34 | 10.94 | 11.07 | 11.07 | -2.38% | 1,191,118 |
| Sep 11, 2025 | 11.19 | 11.41 | 11.13 | 11.34 | 11.34 | 1.34% | 1,530,325 |
| Sep 10, 2025 | 11.59 | 11.59 | 10.97 | 11.19 | 11.19 | -1.84% | 1,403,107 |
| Sep 9, 2025 | 11.51 | 11.53 | 11.04 | 11.40 | 11.40 | 0.62% | 2,399,194 |
| Sep 8, 2025 | 11.51 | 11.79 | 11.28 | 11.33 | 11.33 | -0.87% | 1,954,448 |
| Sep 5, 2025 | 11.12 | 11.47 | 11.03 | 11.43 | 11.43 | 4.96% | 1,782,021 |
| Sep 4, 2025 | 11.08 | 11.09 | 10.68 | 10.89 | 10.89 | -2.42% | 1,303,651 |
| Sep 3, 2025 | 10.78 | 11.19 | 10.75 | 11.16 | 11.16 | 3.72% | 2,134,611 |
| Sep 2, 2025 | 11.05 | 11.29 | 10.73 | 10.76 | 10.76 | -5.86% | 2,786,115 |
| Aug 29, 2025 | 11.70 | 11.84 | 11.38 | 11.43 | 11.43 | -2.47% | 1,341,602 |
| Aug 28, 2025 | 11.47 | 11.95 | 11.46 | 11.72 | 11.72 | 2.36% | 1,441,444 |
| Aug 27, 2025 | 11.10 | 11.50 | 11.10 | 11.45 | 11.45 | 3.71% | 1,648,348 |
| Aug 26, 2025 | 11.13 | 11.29 | 10.96 | 11.04 | 11.04 | -0.90% | 2,202,412 |
| Aug 25, 2025 | 11.52 | 11.55 | 11.11 | 11.14 | 11.14 | -3.55% | 1,144,821 |
| Aug 22, 2025 | 10.97 | 11.60 | 10.94 | 11.55 | 11.55 | 5.67% | 2,258,942 |
| Aug 21, 2025 | 10.76 | 10.98 | 10.73 | 10.93 | 10.93 | 0.64% | 1,680,695 |
| Aug 20, 2025 | 11.05 | 11.14 | 10.59 | 10.86 | 10.86 | -2.60% | 1,714,907 |
| Aug 19, 2025 | 11.69 | 11.69 | 11.11 | 11.15 | 11.15 | -4.46% | 1,432,696 |
| Aug 18, 2025 | 11.47 | 11.73 | 11.43 | 11.67 | 11.67 | 1.74% | 1,478,075 |