Skip to main content
Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
10.53
+0.20 (1.89%)
Nov 21, 2024, 1:13 PM EST - Market open

Amplitude Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.3410.5510.1410.3410.34-1.48%361,149
Nov 19, 20249.5910.529.5910.4910.497.48%535,524
Nov 18, 20249.549.819.409.769.761.77%796,421
Nov 15, 202410.0810.109.579.599.59-4.77%386,181
Nov 14, 202410.3010.309.9110.0710.07-1.76%351,650
Nov 13, 202410.4810.5310.2510.2510.25-2.38%346,906
Nov 12, 202410.2010.579.9110.5010.502.14%435,203
Nov 11, 20249.9210.639.9010.2810.283.94%621,615
Nov 8, 202411.0011.009.629.899.89-5.72%1,129,310
Nov 7, 20249.9810.529.9310.4910.495.22%826,977
Nov 6, 20249.7110.059.599.979.975.84%678,096
Nov 5, 20249.229.459.229.429.421.51%254,042
Nov 4, 20249.299.459.229.289.28-0.22%326,594
Nov 1, 20249.069.318.969.309.303.45%483,387
Oct 31, 20249.219.248.988.998.99-2.39%360,625
Oct 30, 20249.249.499.209.219.21-0.32%433,981
Oct 29, 20248.959.298.959.249.242.55%188,722
Oct 28, 20249.249.268.969.019.01-1.10%543,465
Oct 25, 20249.119.309.079.119.110.89%282,847
Oct 24, 20249.069.159.009.039.030.33%216,412
Oct 23, 20248.989.058.899.009.00-0.33%450,461
Oct 22, 20248.939.078.879.039.030.89%344,188
Oct 21, 20248.989.008.838.958.95-0.78%372,380
Oct 18, 20248.969.138.939.029.020.89%295,129
Oct 17, 20248.898.978.728.948.940.45%381,644
Oct 16, 20249.009.028.838.908.90-0.56%274,254
Oct 15, 20248.619.058.618.958.953.59%334,844
Oct 14, 20248.668.718.478.648.641.29%389,179
Oct 11, 20248.538.698.538.538.53-0.12%261,323
Oct 10, 20248.548.648.468.548.54-1.73%262,805
Oct 9, 20248.618.768.558.698.691.40%381,116
Oct 8, 20248.638.738.518.578.57-0.70%352,068
Oct 7, 20248.938.998.518.638.63-3.90%430,851
Oct 4, 20248.769.078.758.988.984.66%461,808
Oct 3, 20248.448.608.368.588.580.82%375,280
Oct 2, 20248.608.718.518.518.51-1.73%233,955
Oct 1, 20248.988.988.608.668.66-3.46%311,539
Sep 30, 20248.909.098.818.978.970.22%313,882
Sep 27, 20248.909.058.848.958.951.36%447,250
Sep 26, 20248.808.908.708.838.832.20%406,024
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