Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
11.25
-0.04 (-0.35%)
At close: Dec 12, 2025, 4:00 PM EST
11.20
-0.05 (-0.44%)
After-hours: Dec 12, 2025, 4:23 PM EST
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 11.33 | 11.43 | 11.18 | 11.23 | - | -0.53% | 238,704 |
| Dec 11, 2025 | 11.43 | 11.71 | 11.23 | 11.29 | 11.29 | -1.57% | 873,970 |
| Dec 10, 2025 | 11.29 | 11.66 | 11.29 | 11.47 | 11.47 | 1.15% | 1,144,252 |
| Dec 9, 2025 | 11.03 | 11.46 | 11.03 | 11.34 | 11.34 | 1.80% | 716,213 |
| Dec 8, 2025 | 11.16 | 11.38 | 11.09 | 11.14 | 11.14 | -0.18% | 889,381 |
| Dec 5, 2025 | 10.94 | 11.31 | 10.87 | 11.16 | 11.16 | 1.55% | 1,211,594 |
| Dec 4, 2025 | 10.67 | 11.10 | 10.64 | 10.99 | 10.99 | 3.29% | 1,188,633 |
| Dec 3, 2025 | 10.41 | 10.67 | 10.30 | 10.64 | 10.64 | 2.06% | 991,762 |
| Dec 2, 2025 | 10.38 | 10.58 | 10.30 | 10.43 | 10.43 | 1.71% | 684,992 |
| Dec 1, 2025 | 10.16 | 10.38 | 10.13 | 10.25 | 10.25 | -0.29% | 825,140 |
| Nov 28, 2025 | 10.14 | 10.35 | 9.99 | 10.28 | 10.28 | 1.58% | 431,508 |
| Nov 26, 2025 | 10.25 | 10.27 | 10.02 | 10.12 | 10.12 | -0.98% | 668,427 |
| Nov 25, 2025 | 9.96 | 10.32 | 9.96 | 10.22 | 10.22 | 2.40% | 833,160 |
| Nov 24, 2025 | 10.06 | 10.14 | 9.94 | 9.98 | 9.98 | -0.60% | 940,287 |
| Nov 21, 2025 | 9.88 | 10.15 | 9.67 | 10.04 | 10.04 | 1.11% | 1,085,651 |
| Nov 20, 2025 | 10.00 | 10.22 | 9.85 | 9.93 | 9.93 | 1.12% | 1,819,951 |
| Nov 19, 2025 | 9.87 | 9.93 | 9.37 | 9.82 | 9.82 | -0.51% | 1,479,541 |
| 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 |