Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
12.83
+0.24 (1.91%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Amplitude Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 12.57 | 12.90 | 12.41 | 12.83 | 12.83 | 1.91% | 1,457,277 |
| Aug 18, 2026 | 12.54 | 12.92 | 12.52 | 12.59 | 12.59 | -0.16% | 2,439,994 |
| Aug 17, 2026 | 12.92 | 12.96 | 12.46 | 12.61 | 12.61 | -3.22% | 1,498,093 |
| Aug 14, 2026 | 13.32 | 13.58 | 12.94 | 13.03 | 13.03 | -2.03% | 2,738,492 |
| Aug 13, 2026 | 12.40 | 13.33 | 12.31 | 13.30 | 13.30 | 7.43% | 2,980,330 |
| Aug 12, 2026 | 12.42 | 12.68 | 12.24 | 12.38 | 12.38 | -2.44% | 2,245,835 |
| Aug 11, 2026 | 12.16 | 12.87 | 12.16 | 12.69 | 12.69 | 4.10% | 2,383,311 |
| Aug 10, 2026 | 11.12 | 12.25 | 11.05 | 12.19 | 12.19 | 8.26% | 2,831,777 |
| Aug 7, 2026 | 10.99 | 11.38 | 10.80 | 11.26 | 11.26 | 4.55% | 2,748,219 |
| Aug 6, 2026 | 10.16 | 10.83 | 9.90 | 10.77 | 10.77 | 7.59% | 4,627,344 |
| Aug 5, 2026 | 9.98 | 10.08 | 9.71 | 10.01 | 10.01 | 1.32% | 2,266,368 |
| Aug 4, 2026 | 9.47 | 9.95 | 9.45 | 9.88 | 9.88 | 3.78% | 1,861,397 |
| Aug 3, 2026 | 9.16 | 9.62 | 9.10 | 9.52 | 9.52 | 7.21% | 3,276,958 |
| Jul 31, 2026 | 8.50 | 8.91 | 8.42 | 8.88 | 8.88 | 3.14% | 1,298,034 |
| Jul 30, 2026 | 8.75 | 8.83 | 8.36 | 8.61 | 8.61 | -3.15% | 1,569,129 |
| Jul 29, 2026 | 8.68 | 9.22 | 8.58 | 8.89 | 8.89 | 1.72% | 2,303,098 |
| Jul 28, 2026 | 8.62 | 8.96 | 8.51 | 8.74 | 8.74 | 0.81% | 1,700,079 |
| Jul 27, 2026 | 8.33 | 8.88 | 8.28 | 8.67 | 8.67 | 7.04% | 1,428,936 |
| Jul 24, 2026 | 8.22 | 8.28 | 8.02 | 8.10 | 8.10 | 0.62% | 1,571,357 |
| Jul 23, 2026 | 8.82 | 8.96 | 7.52 | 8.05 | 8.05 | -7.89% | 3,918,163 |
| 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 |
| Jun 26, 2026 | 6.78 | 7.50 | 6.78 | 7.41 | 7.41 | 9.62% | 3,457,490 |
| Jun 25, 2026 | 6.67 | 7.01 | 6.54 | 6.76 | 6.76 | -1.02% | 1,667,185 |
| Jun 24, 2026 | 6.58 | 7.04 | 6.50 | 6.83 | 6.83 | 2.55% | 1,848,189 |
| Jun 23, 2026 | 6.55 | 6.73 | 6.49 | 6.66 | 6.66 | 3.10% | 2,070,053 |
| Jun 22, 2026 | 6.60 | 6.85 | 6.30 | 6.46 | 6.46 | -1.07% | 1,606,354 |
| Jun 18, 2026 | 6.56 | 6.63 | 6.33 | 6.53 | 6.53 | - | 1,771,037 |
| Jun 17, 2026 | 6.64 | 6.85 | 6.45 | 6.53 | 6.53 | -1.80% | 3,615,232 |
| Jun 16, 2026 | 6.84 | 6.84 | 6.51 | 6.65 | 6.65 | -2.78% | 1,921,285 |
| Jun 15, 2026 | 7.11 | 7.11 | 6.76 | 6.84 | 6.84 | -0.73% | 1,583,606 |
| Jun 12, 2026 | 6.77 | 6.96 | 6.57 | 6.89 | 6.89 | 0.15% | 2,427,425 |
| Jun 11, 2026 | 6.74 | 6.95 | 6.55 | 6.88 | 6.88 | -0.29% | 2,062,160 |
| Jun 10, 2026 | 6.86 | 7.15 | 6.81 | 6.90 | 6.90 | -0.86% | 1,881,102 |
| Jun 9, 2026 | 7.17 | 7.36 | 6.71 | 6.96 | 6.96 | -2.93% | 2,528,540 |