Amplitude Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	12.85	13.02	12.14	12.22	12.22	-4.38%	801,230
Feb 26, 2025	12.76	13.25	12.73	12.78	12.78	-0.31%	891,787
Feb 25, 2025	12.66	13.00	12.35	12.82	12.82	0.16%	933,184
Feb 24, 2025	13.56	13.60	12.46	12.80	12.80	-4.62%	1,949,718
Feb 21, 2025	14.05	14.05	12.97	13.42	13.42	-7.06%	3,305,431
Feb 20, 2025	14.60	14.88	13.11	14.44	14.44	21.86%	4,087,662
Feb 19, 2025	12.10	12.19	11.73	11.85	11.85	-2.15%	1,175,346
Feb 18, 2025	12.21	12.21	11.81	12.11	12.11	0.58%	703,613
Feb 14, 2025	12.46	12.48	11.81	12.04	12.04	-3.37%	689,708
Feb 13, 2025	12.48	12.48	11.97	12.46	12.46	0.89%	455,081
Feb 12, 2025	12.23	12.47	12.11	12.35	12.35	-0.80%	466,915
Feb 11, 2025	12.42	12.63	12.26	12.45	12.45	-0.72%	381,304
Feb 10, 2025	12.43	12.65	12.36	12.54	12.54	2.62%	411,634
Feb 7, 2025	12.40	12.50	12.02	12.22	12.22	-1.37%	434,755
Feb 6, 2025	12.26	12.56	11.93	12.39	12.39	0.73%	640,057
Feb 5, 2025	12.13	12.33	11.77	12.30	12.30	-2.46%	857,630
Feb 4, 2025	12.34	12.66	12.25	12.61	12.61	2.94%	440,941
Feb 3, 2025	11.79	12.39	11.71	12.25	12.25	0.57%	561,568
Jan 31, 2025	12.02	12.34	11.96	12.18	12.18	2.35%	591,166
Jan 30, 2025	11.82	12.04	11.78	11.90	11.90	-0.58%	433,641
Jan 29, 2025	12.40	12.40	11.59	11.97	11.97	-4.32%	573,809
Jan 28, 2025	11.34	12.70	11.34	12.51	12.51	10.71%	1,029,224
Jan 27, 2025	11.01	11.70	10.79	11.30	11.30	-0.70%	369,750
Jan 24, 2025	11.30	11.43	11.14	11.38	11.38	1.07%	407,687
Jan 23, 2025	10.88	11.32	10.83	11.26	11.26	1.99%	328,682
Jan 22, 2025	11.37	11.41	11.03	11.04	11.04	-2.30%	337,289
Jan 21, 2025	11.00	11.33	10.98	11.30	11.30	3.67%	494,943
Jan 17, 2025	10.85	10.98	10.74	10.90	10.90	2.44%	382,507
Jan 16, 2025	10.87	10.91	10.55	10.64	10.64	-1.94%	325,109
Jan 15, 2025	10.76	10.95	10.71	10.85	10.85	3.93%	300,166
Jan 14, 2025	10.30	10.61	10.30	10.44	10.44	1.85%	335,020
Jan 13, 2025	10.61	10.61	10.19	10.25	10.25	0.39%	426,361
Jan 10, 2025	10.38	10.46	10.05	10.21	10.21	-4.31%	323,911
Jan 8, 2025	10.48	10.76	10.37	10.67	10.67	0.66%	278,336
Jan 7, 2025	11.51	11.63	10.48	10.60	10.60	-7.91%	398,794
Jan 6, 2025	11.76	11.83	11.47	11.51	11.51	5.69%	405,076
Jan 3, 2025	10.80	10.91	10.67	10.89	10.89	1.78%	246,116
Jan 2, 2025	10.70	10.82	10.52	10.70	10.70	1.42%	290,056
Dec 31, 2024	10.61	10.76	10.45	10.55	10.55	0.19%	371,712
Dec 30, 2024	10.55	10.60	10.37	10.53	10.53	-1.50%	198,977
Dec 27, 2024	11.07	11.08	10.59	10.69	10.69	-3.95%	191,130
Dec 26, 2024	10.98	11.20	10.90	11.13	11.13	1.00%	176,418
Dec 24, 2024	10.95	11.05	10.76	11.02	11.02	0.92%	122,818
Dec 23, 2024	10.99	11.09	10.83	10.92	10.92	-0.82%	267,130
Dec 20, 2024	10.68	11.27	10.56	11.01	11.01	0.46%	984,972
Dec 19, 2024	11.22	11.35	10.95	10.96	10.96	-1.44%	389,573
Dec 18, 2024	11.74	11.99	10.98	11.12	11.12	-4.79%	481,030
Dec 17, 2024	11.83	11.91	11.61	11.68	11.68	-1.77%	345,572
Dec 16, 2024	11.77	11.91	11.41	11.89	11.89	1.11%	413,832
Dec 13, 2024	11.85	12.12	11.47	11.76	11.76	3.25%	639,392
Dec 12, 2024	11.18	11.41	11.11	11.39	11.39	0.89%	347,076
Dec 11, 2024	11.09	11.40	10.95	11.29	11.29	1.62%	288,297
Dec 10, 2024	11.48	11.60	11.10	11.11	11.11	-3.48%	284,097
Dec 9, 2024	11.55	11.72	11.35	11.51	11.51	0.44%	376,709
Dec 6, 2024	11.39	11.55	11.24	11.46	11.46	1.87%	374,837
Dec 5, 2024	11.14	11.39	10.83	11.25	11.25	0.72%	418,833
Dec 4, 2024	10.65	11.22	10.54	11.17	11.17	6.08%	378,464
Dec 3, 2024	10.67	10.74	10.44	10.53	10.53	-2.32%	204,584
Dec 2, 2024	10.35	10.93	10.28	10.78	10.78	4.26%	720,601
Nov 29, 2024	10.50	10.57	10.34	10.34	10.34	-0.96%	231,139
Nov 27, 2024	10.63	10.71	10.30	10.44	10.44	-1.32%	396,371
Nov 26, 2024	10.80	10.82	10.54	10.58	10.58	-2.13%	205,501
Nov 25, 2024	10.86	11.01	10.72	10.81	10.81	0.70%	402,202
Nov 22, 2024	10.50	10.86	10.50	10.74	10.74	2.43%	358,241
Nov 21, 2024	10.43	10.63	10.27	10.48	10.48	1.40%	363,368
Nov 20, 2024	10.34	10.55	10.14	10.34	10.34	-1.48%	361,149
Nov 19, 2024	9.59	10.52	9.59	10.49	10.49	7.48%	535,524
Nov 18, 2024	9.54	9.81	9.40	9.76	9.76	1.77%	796,421
Nov 15, 2024	10.08	10.10	9.57	9.59	9.59	-4.77%	386,181
Nov 14, 2024	10.30	10.30	9.91	10.07	10.07	-1.76%	351,650
Nov 13, 2024	10.48	10.53	10.25	10.25	10.25	-2.38%	346,906
Nov 12, 2024	10.20	10.57	9.91	10.50	10.50	2.14%	435,203
Nov 11, 2024	9.92	10.63	9.90	10.28	10.28	3.94%	621,615
Nov 8, 2024	11.00	11.00	9.62	9.89	9.89	-5.72%	1,129,310
Nov 7, 2024	9.98	10.52	9.93	10.49	10.49	5.22%	826,977
Nov 6, 2024	9.71	10.05	9.59	9.97	9.97	5.84%	678,096
Nov 5, 2024	9.22	9.45	9.22	9.42	9.42	1.51%	254,042
Nov 4, 2024	9.29	9.45	9.22	9.28	9.28	-0.22%	326,594
Nov 1, 2024	9.06	9.31	8.96	9.30	9.30	3.45%	483,387
Oct 31, 2024	9.21	9.24	8.98	8.99	8.99	-2.39%	360,625
Oct 30, 2024	9.24	9.49	9.20	9.21	9.21	-0.32%	433,981
Oct 29, 2024	8.95	9.29	8.95	9.24	9.24	2.55%	188,722
Oct 28, 2024	9.24	9.26	8.96	9.01	9.01	-1.10%	543,465
Oct 25, 2024	9.11	9.30	9.07	9.11	9.11	0.89%	282,847
Oct 24, 2024	9.06	9.15	9.00	9.03	9.03	0.33%	216,412
Oct 23, 2024	8.98	9.05	8.89	9.00	9.00	-0.33%	450,461
Oct 22, 2024	8.93	9.07	8.87	9.03	9.03	0.89%	344,188
Oct 21, 2024	8.98	9.00	8.83	8.95	8.95	-0.78%	372,380
Oct 18, 2024	8.96	9.13	8.93	9.02	9.02	0.89%	295,129
Oct 17, 2024	8.89	8.97	8.72	8.94	8.94	0.45%	381,644
Oct 16, 2024	9.00	9.02	8.83	8.90	8.90	-0.56%	274,254
Oct 15, 2024	8.61	9.05	8.61	8.95	8.95	3.59%	334,844
Oct 14, 2024	8.66	8.71	8.47	8.64	8.64	1.29%	389,179
Oct 11, 2024	8.53	8.69	8.53	8.53	8.53	-0.12%	261,323
Oct 10, 2024	8.54	8.64	8.46	8.54	8.54	-1.73%	262,805
Oct 9, 2024	8.61	8.76	8.55	8.69	8.69	1.40%	381,116
Oct 8, 2024	8.63	8.73	8.51	8.57	8.57	-0.70%	352,068
Oct 7, 2024	8.93	8.99	8.51	8.63	8.63	-3.90%	430,851
Oct 4, 2024	8.76	9.07	8.75	8.98	8.98	4.66%	461,808
Oct 3, 2024	8.44	8.60	8.36	8.58	8.58	0.82%	375,280