Skip to main content
Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
8.83
+0.19 (2.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20248.588.778.498.648.640.47%634,977
Sep 24, 20248.808.858.568.608.60-1.49%342,177
Sep 23, 20249.059.058.708.738.73-3.54%468,258
Sep 20, 20249.059.128.899.059.05-1,030,073
Sep 19, 20249.089.258.949.059.052.38%491,466
Sep 18, 20248.909.188.828.848.84-0.56%403,485
Sep 17, 20248.959.028.718.898.890.34%292,218
Sep 16, 20248.878.928.758.868.860.23%301,770
Sep 13, 20248.809.008.758.848.840.91%500,670
Sep 12, 20248.608.808.478.768.762.34%320,701
Sep 11, 20248.638.728.438.568.56-1.61%470,737
Sep 10, 20248.758.758.568.708.70-0.11%432,119
Sep 9, 20248.678.858.608.718.711.52%656,642
Sep 6, 20248.728.778.368.588.58-0.69%548,817
Sep 5, 20248.728.758.508.648.64-0.69%318,734
Sep 4, 20248.568.828.458.708.701.40%280,361
Sep 3, 20248.598.848.478.588.58-2.61%383,018
Aug 30, 20249.079.128.768.818.81-1.89%626,279
Aug 29, 20248.969.238.868.988.981.70%814,644
Aug 28, 20248.878.968.788.838.83-0.67%326,734
Aug 27, 20248.848.948.788.898.89-0.45%277,684
Aug 26, 20248.908.998.878.938.931.36%281,178
Aug 23, 20248.618.868.588.818.813.65%341,807
Aug 22, 20248.858.908.498.508.50-4.49%466,467
Aug 21, 20248.828.928.578.908.901.60%455,719
Aug 20, 20248.578.918.568.768.761.62%537,057
Aug 19, 20248.528.648.368.628.620.47%396,491
Aug 16, 20248.458.658.438.588.581.06%1,349,322
Aug 15, 20248.578.748.448.498.491.80%503,663
Aug 14, 20248.638.728.338.348.34-3.25%450,054
Aug 13, 20248.088.638.048.628.627.75%854,403
Aug 12, 20247.898.087.878.008.000.63%633,887
Aug 9, 20248.408.407.567.957.95-0.38%766,352
Aug 8, 20247.918.017.787.987.982.57%408,062
Aug 7, 20247.938.127.767.787.780.65%422,140
Aug 6, 20247.697.877.677.737.730.13%590,677
Aug 5, 20247.427.807.377.727.72-2.77%802,950
Aug 2, 20247.838.077.727.947.94-3.17%697,591
Aug 1, 20248.578.598.088.208.20-4.21%729,307
Jul 31, 20248.718.828.528.568.56-1.15%318,421
Jul 30, 20248.608.748.448.668.661.29%316,122
Jul 29, 20248.798.798.468.558.55-2.51%258,114
Jul 26, 20248.658.788.608.778.772.81%326,297
Jul 25, 20248.198.728.168.538.534.66%319,157
Jul 24, 20248.348.708.138.158.15-3.32%420,111
Jul 23, 20248.128.478.128.438.431.20%445,047
Jul 22, 20247.978.337.888.338.335.58%1,008,918
Jul 19, 20248.158.157.897.897.89-2.71%663,135
Jul 18, 20248.198.368.088.118.11-1.10%1,087,302
Jul 17, 20248.358.468.178.208.20-2.73%2,299,900
Jul 16, 20248.308.468.148.438.433.69%472,529
Jul 15, 20248.088.208.038.138.130.74%532,403
Jul 12, 20248.418.508.058.078.07-5.06%563,351
Jul 11, 20248.418.618.388.508.503.53%382,301
Jul 10, 20248.248.248.008.218.21-395,515
Jul 9, 20248.598.598.168.218.21-4.53%315,712
Jul 8, 20248.658.658.498.608.600.12%320,454
Jul 5, 20248.468.888.368.598.591.06%369,391
Jul 3, 20248.628.668.498.508.50-0.93%277,786
Jul 2, 20248.588.678.538.588.58-391,137
Jul 1, 20248.898.898.558.588.58-3.60%551,063
Jun 28, 20248.908.968.678.908.900.79%1,909,977
Jun 27, 20248.658.938.628.838.831.73%440,092
Jun 26, 20248.508.758.448.688.681.76%385,196
Jun 25, 20248.478.568.308.538.530.59%373,268
Jun 24, 20248.408.548.408.488.480.12%319,513
Jun 21, 20248.358.538.318.478.471.56%832,830
Jun 20, 20248.218.418.128.348.341.09%354,225
Jun 18, 20248.448.448.218.258.25-2.02%354,890
Jun 17, 20248.268.458.258.428.421.45%360,790
Jun 14, 20248.348.348.218.308.30-0.60%395,192
Jun 13, 20248.718.718.248.358.35-4.13%363,443
Jun 12, 20248.558.848.458.718.713.94%702,363
Jun 11, 20248.368.438.278.388.38-0.36%437,435
Jun 10, 20248.248.448.208.418.411.20%422,337
Jun 7, 20248.398.528.268.318.31-1.89%705,889
Jun 6, 20248.698.868.448.478.47-3.09%536,419
Jun 5, 20248.658.768.388.748.741.98%2,071,369
Jun 4, 20248.648.678.468.578.57-0.70%1,328,132
Jun 3, 20249.019.148.518.638.63-3.25%3,201,331
May 31, 20249.279.368.868.928.92-3.04%1,504,652
May 30, 20249.039.239.039.209.200.66%1,391,082
May 29, 20249.409.419.139.149.14-3.89%991,220
May 28, 20249.589.679.269.519.51-2.46%786,864
May 24, 20249.449.769.449.759.753.39%2,865,932
May 23, 20249.739.739.339.439.43-2.58%549,533
May 22, 20249.569.749.519.689.681.26%461,728
May 21, 20249.459.579.389.569.560.53%484,259
May 20, 20249.279.529.189.519.512.26%606,495
May 17, 20249.209.309.009.309.301.75%485,118
May 16, 20249.439.498.999.149.14-3.69%783,728
May 15, 20249.419.569.349.499.491.66%444,182
May 14, 20249.099.369.099.349.343.95%759,888
May 13, 20249.239.238.868.988.98-1.54%667,450
May 10, 20249.499.498.769.129.12-1.51%895,789
May 9, 20249.499.529.189.269.26-1.91%651,426
May 8, 20249.409.649.209.449.44-5.60%789,295
May 7, 202410.0210.179.9910.0010.00-0.70%253,709
May 6, 202410.1010.179.9310.0710.070.20%262,992
May 3, 202410.1110.159.8410.0510.051.82%248,689