Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
12.52
-0.50 (-3.84%)
At close: Sep 8, 2026, 4:00 PM EDT
12.75
-0.27 (-2.07%)
Pre-market: Sep 9, 2026, 8:34 AM EDT
Amplitude Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 12.91 | 12.91 | 12.35 | 12.52 | 12.52 | -3.84% | 1,328,955 |
| Sep 4, 2026 | 13.44 | 13.51 | 12.62 | 13.02 | 13.02 | -3.91% | 1,762,251 |
| Sep 3, 2026 | 13.54 | 13.97 | 13.45 | 13.55 | 13.55 | 1.96% | 1,316,249 |
| Sep 2, 2026 | 13.82 | 13.92 | 13.19 | 13.29 | 13.29 | -3.90% | 1,875,761 |
| Sep 1, 2026 | 13.80 | 14.11 | 13.70 | 13.83 | 13.83 | -1.91% | 1,593,694 |
| Aug 31, 2026 | 14.17 | 14.30 | 13.86 | 14.10 | 14.10 | -1.40% | 1,941,683 |
| Aug 28, 2026 | 14.30 | 14.76 | 14.15 | 14.30 | 14.30 | 0.14% | 2,235,865 |
| Aug 27, 2026 | 13.16 | 14.33 | 13.16 | 14.28 | 14.28 | 10.19% | 2,080,552 |
| Aug 26, 2026 | 12.79 | 13.07 | 12.55 | 12.96 | 12.96 | -1.14% | 1,006,862 |
| Aug 25, 2026 | 13.04 | 13.27 | 12.92 | 13.11 | 13.11 | -0.30% | 1,188,722 |
| Aug 24, 2026 | 13.19 | 13.55 | 13.11 | 13.15 | 13.15 | -1.05% | 1,429,007 |
| Aug 21, 2026 | 12.92 | 13.35 | 12.65 | 13.29 | 13.29 | 2.78% | 1,939,733 |
| Aug 20, 2026 | 12.78 | 13.02 | 12.51 | 12.93 | 12.93 | 0.78% | 1,510,965 |
| Aug 19, 2026 | 12.57 | 12.90 | 12.41 | 12.83 | 12.83 | 1.91% | 1,458,189 |
| Aug 18, 2026 | 12.54 | 12.92 | 12.52 | 12.59 | 12.59 | -0.16% | 2,665,243 |
| Aug 17, 2026 | 12.92 | 12.96 | 12.46 | 12.61 | 12.61 | -3.22% | 1,502,067 |
| Aug 14, 2026 | 13.32 | 13.58 | 12.94 | 13.03 | 13.03 | -2.03% | 2,739,077 |
| Aug 13, 2026 | 12.40 | 13.33 | 12.31 | 13.30 | 13.30 | 7.43% | 3,122,278 |
| Aug 12, 2026 | 12.42 | 12.68 | 12.24 | 12.38 | 12.38 | -2.44% | 2,384,891 |
| Aug 11, 2026 | 12.16 | 12.87 | 12.16 | 12.69 | 12.69 | 4.10% | 2,437,199 |
| Aug 10, 2026 | 11.12 | 12.25 | 11.05 | 12.19 | 12.19 | 8.26% | 2,864,403 |
| Aug 7, 2026 | 10.99 | 11.38 | 10.80 | 11.26 | 11.26 | 4.55% | 2,767,457 |
| Aug 6, 2026 | 10.16 | 10.83 | 9.90 | 10.77 | 10.77 | 7.59% | 4,631,755 |
| Aug 5, 2026 | 9.98 | 10.08 | 9.71 | 10.01 | 10.01 | 1.32% | 2,329,109 |
| Aug 4, 2026 | 9.47 | 9.95 | 9.45 | 9.88 | 9.88 | 3.78% | 1,862,065 |
| Aug 3, 2026 | 9.16 | 9.62 | 9.10 | 9.52 | 9.52 | 7.21% | 3,284,917 |
| Jul 31, 2026 | 8.50 | 8.91 | 8.42 | 8.88 | 8.88 | 3.14% | 1,299,046 |
| Jul 30, 2026 | 8.75 | 8.83 | 8.36 | 8.61 | 8.61 | -3.15% | 1,569,212 |
| Jul 29, 2026 | 8.68 | 9.22 | 8.58 | 8.89 | 8.89 | 1.72% | 2,331,441 |
| Jul 28, 2026 | 8.62 | 8.96 | 8.51 | 8.74 | 8.74 | 0.81% | 1,700,138 |
| Jul 27, 2026 | 8.33 | 8.88 | 8.28 | 8.67 | 8.67 | 7.04% | 1,428,942 |
| Jul 24, 2026 | 8.22 | 8.28 | 8.02 | 8.10 | 8.10 | 0.62% | 1,571,359 |
| Jul 23, 2026 | 8.82 | 8.96 | 7.52 | 8.05 | 8.05 | -7.89% | 3,923,877 |
| Jul 22, 2026 | 9.68 | 9.68 | 8.58 | 8.74 | 8.74 | -8.86% | 2,177,332 |
| Jul 21, 2026 | 9.90 | 10.10 | 9.44 | 9.59 | 9.59 | -2.44% | 1,462,082 |
| Jul 20, 2026 | 9.57 | 9.94 | 9.46 | 9.83 | 9.83 | 2.40% | 1,254,550 |
| Jul 17, 2026 | 9.37 | 9.67 | 9.30 | 9.60 | 9.60 | -0.52% | 1,178,599 |
| Jul 16, 2026 | 9.71 | 9.83 | 9.46 | 9.65 | 9.65 | 0.10% | 1,155,075 |
| Jul 15, 2026 | 9.78 | 9.98 | 9.50 | 9.64 | 9.64 | -0.52% | 1,297,758 |
| Jul 14, 2026 | 9.01 | 9.81 | 8.86 | 9.69 | 9.69 | 3.53% | 2,203,466 |
| Jul 13, 2026 | 9.32 | 9.62 | 9.19 | 9.36 | 9.36 | 1.96% | 1,688,142 |
| Jul 10, 2026 | 9.44 | 9.62 | 9.06 | 9.18 | 9.18 | -2.13% | 1,696,666 |
| Jul 9, 2026 | 8.78 | 9.41 | 8.50 | 9.38 | 9.38 | 6.47% | 2,795,286 |
| Jul 8, 2026 | 8.85 | 9.02 | 8.68 | 8.81 | 8.81 | -3.82% | 2,370,622 |
| Jul 7, 2026 | 9.09 | 9.36 | 8.81 | 9.16 | 9.16 | 2.81% | 2,695,470 |
| Jul 6, 2026 | 8.71 | 9.26 | 8.60 | 8.91 | 8.91 | 0.79% | 1,834,733 |
| Jul 2, 2026 | 8.50 | 9.05 | 8.48 | 8.84 | 8.84 | 3.39% | 3,135,820 |
| Jul 1, 2026 | 8.24 | 9.18 | 8.09 | 8.55 | 8.55 | 11.76% | 8,560,683 |
| Jun 30, 2026 | 7.51 | 7.65 | 7.32 | 7.65 | 7.65 | 1.19% | 2,169,970 |
| Jun 29, 2026 | 7.58 | 7.74 | 7.46 | 7.56 | 7.56 | 2.02% | 2,182,860 |