Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
12.10
-0.09 (-0.78%)
Jun 25, 2025, 4:00 PM - Market closed
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 12.30 | 12.43 | 12.04 | 12.10 | 12.10 | -0.78% | 1,208,396 |
| Jun 24, 2025 | 12.09 | 12.29 | 11.84 | 12.19 | 12.19 | 3.22% | 1,236,877 |
| Jun 23, 2025 | 11.52 | 11.82 | 11.32 | 11.81 | 11.81 | 1.72% | 892,549 |
| Jun 20, 2025 | 11.84 | 11.98 | 11.53 | 11.61 | 11.61 | -1.02% | 1,481,189 |
| Jun 18, 2025 | 11.82 | 12.00 | 11.62 | 11.73 | 11.73 | -1.10% | 1,025,001 |
| Jun 17, 2025 | 12.00 | 12.32 | 11.84 | 11.86 | 11.86 | -2.23% | 1,264,139 |
| Jun 16, 2025 | 11.78 | 12.14 | 11.50 | 12.13 | 12.13 | 6.68% | 1,760,513 |
| Jun 13, 2025 | 11.81 | 11.98 | 11.37 | 11.37 | 11.37 | -6.73% | 1,009,003 |
| Jun 12, 2025 | 12.20 | 12.32 | 12.06 | 12.19 | 12.19 | -0.97% | 1,458,182 |
| Jun 11, 2025 | 12.69 | 12.70 | 12.29 | 12.31 | 12.31 | -2.69% | 1,834,464 |
| Jun 10, 2025 | 12.69 | 12.81 | 12.56 | 12.65 | 12.65 | -0.32% | 1,024,103 |
| Jun 9, 2025 | 12.79 | 12.84 | 12.65 | 12.69 | 12.69 | -0.39% | 876,178 |
| Jun 6, 2025 | 13.15 | 13.15 | 12.69 | 12.74 | 12.74 | -1.77% | 910,944 |
| Jun 5, 2025 | 12.94 | 13.34 | 12.78 | 12.97 | 12.97 | 0.54% | 1,224,694 |
| Jun 4, 2025 | 12.73 | 12.98 | 12.63 | 12.90 | 12.90 | 0.70% | 1,606,193 |
| Jun 3, 2025 | 12.48 | 12.87 | 12.31 | 12.81 | 12.81 | 5.09% | 2,414,710 |
| Jun 2, 2025 | 12.39 | 12.45 | 11.93 | 12.19 | 12.19 | -1.61% | 1,357,749 |
| May 30, 2025 | 12.31 | 12.51 | 12.21 | 12.39 | 12.39 | - | 1,203,220 |
| May 29, 2025 | 12.76 | 12.76 | 12.28 | 12.39 | 12.39 | -1.67% | 1,315,489 |
| May 28, 2025 | 12.63 | 12.79 | 12.50 | 12.60 | 12.60 | -0.32% | 1,740,470 |
| May 27, 2025 | 12.29 | 12.69 | 12.12 | 12.64 | 12.64 | 4.98% | 1,487,268 |
| May 23, 2025 | 11.99 | 12.23 | 11.97 | 12.04 | 12.04 | -2.19% | 919,958 |
| May 22, 2025 | 11.97 | 12.39 | 11.78 | 12.31 | 12.31 | 2.75% | 1,517,057 |
| May 21, 2025 | 12.00 | 12.17 | 11.85 | 11.98 | 11.98 | -1.64% | 1,541,347 |
| May 20, 2025 | 11.62 | 12.24 | 11.48 | 12.18 | 12.18 | 3.53% | 2,101,968 |
| May 19, 2025 | 11.83 | 11.97 | 11.58 | 11.77 | 11.77 | -3.49% | 1,224,394 |
| May 16, 2025 | 12.07 | 12.32 | 12.01 | 12.19 | 12.19 | 0.41% | 1,954,227 |
| May 15, 2025 | 12.11 | 12.31 | 11.97 | 12.14 | 12.14 | -1.38% | 1,755,105 |
| May 14, 2025 | 11.80 | 12.42 | 11.80 | 12.31 | 12.31 | 4.32% | 2,613,711 |
| May 13, 2025 | 11.41 | 11.87 | 10.65 | 11.80 | 11.80 | -1.42% | 3,333,194 |
| May 12, 2025 | 11.30 | 12.02 | 10.89 | 11.97 | 11.97 | 12.50% | 5,009,907 |
| May 9, 2025 | 10.50 | 10.79 | 10.46 | 10.64 | 10.64 | 1.33% | 1,677,357 |
| May 8, 2025 | 9.98 | 10.93 | 9.67 | 10.50 | 10.50 | 11.46% | 3,562,620 |
| May 7, 2025 | 9.47 | 9.69 | 9.25 | 9.42 | 9.42 | 0.53% | 1,061,857 |
| May 6, 2025 | 9.20 | 9.52 | 9.09 | 9.37 | 9.37 | -0.53% | 873,204 |
| May 5, 2025 | 9.25 | 9.64 | 9.25 | 9.42 | 9.42 | -0.21% | 855,023 |
| May 2, 2025 | 9.52 | 9.62 | 9.40 | 9.44 | 9.44 | 0.64% | 640,939 |
| May 1, 2025 | 9.35 | 9.54 | 9.17 | 9.38 | 9.38 | 2.07% | 812,856 |
| Apr 30, 2025 | 9.02 | 9.23 | 8.81 | 9.19 | 9.19 | -0.76% | 785,983 |
| Apr 29, 2025 | 9.12 | 9.40 | 9.09 | 9.26 | 9.26 | 1.20% | 624,637 |
| Apr 28, 2025 | 9.24 | 9.40 | 9.01 | 9.15 | 9.15 | 0.22% | 795,817 |
| Apr 25, 2025 | 8.76 | 9.16 | 8.71 | 9.13 | 9.13 | 2.93% | 796,807 |
| Apr 24, 2025 | 8.41 | 8.91 | 8.39 | 8.87 | 8.87 | 6.10% | 820,639 |
| 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 |