Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
9.82
-0.05 (-0.51%)
At close: Nov 19, 2025, 4:00 PM EST
10.19
+0.37 (3.77%)
After-hours: Nov 19, 2025, 7:43 PM EST
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 9.87 | 9.93 | 9.37 | 9.82 | 9.82 | -0.51% | 1,479,530 |
| Nov 18, 2025 | 9.90 | 9.97 | 9.75 | 9.87 | 9.87 | -0.90% | 1,475,467 |
| Nov 17, 2025 | 10.69 | 10.69 | 9.94 | 9.96 | 9.96 | -7.18% | 1,172,432 |
| Nov 14, 2025 | 10.56 | 10.95 | 10.54 | 10.73 | 10.73 | -0.92% | 1,028,632 |
| Nov 13, 2025 | 11.12 | 11.53 | 10.81 | 10.83 | 10.83 | -1.90% | 1,950,210 |
| Nov 12, 2025 | 11.23 | 11.42 | 10.89 | 11.04 | 11.04 | -1.25% | 1,879,652 |
| Nov 11, 2025 | 10.63 | 11.33 | 10.55 | 11.18 | 11.18 | 4.19% | 2,607,263 |
| Nov 10, 2025 | 10.11 | 10.83 | 10.06 | 10.73 | 10.73 | 7.19% | 2,072,852 |
| Nov 7, 2025 | 9.66 | 10.07 | 9.64 | 10.01 | 10.01 | 1.01% | 1,741,231 |
| Nov 6, 2025 | 10.05 | 10.24 | 9.69 | 9.91 | 9.91 | 2.80% | 5,313,393 |
| Nov 5, 2025 | 9.57 | 9.71 | 9.41 | 9.64 | 9.64 | 1.69% | 1,815,979 |
| Nov 4, 2025 | 9.75 | 9.78 | 9.31 | 9.48 | 9.48 | -4.53% | 1,462,863 |
| Nov 3, 2025 | 10.08 | 10.08 | 9.66 | 9.93 | 9.93 | -1.19% | 4,022,694 |
| Oct 31, 2025 | 10.31 | 10.49 | 9.90 | 10.05 | 10.05 | 3.08% | 4,493,557 |
| Oct 30, 2025 | 9.64 | 9.97 | 9.53 | 9.75 | 9.75 | 0.10% | 878,186 |
| Oct 29, 2025 | 9.93 | 10.09 | 9.72 | 9.74 | 9.74 | -2.79% | 842,092 |
| Oct 28, 2025 | 10.06 | 10.34 | 10.01 | 10.02 | 10.02 | -0.20% | 1,211,227 |
| Oct 27, 2025 | 10.39 | 10.40 | 10.02 | 10.04 | 10.04 | -0.99% | 1,024,386 |
| 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 |