Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
6.84
-0.05 (-0.73%)
At close: Jun 15, 2026, 4:00 PM EDT
6.90
+0.06 (0.88%)
After-hours: Jun 15, 2026, 7:43 PM EDT
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.11 | 7.11 | 6.76 | 6.84 | 6.84 | -0.73% | 1,583,095 |
| Jun 12, 2026 | 6.77 | 6.96 | 6.57 | 6.89 | 6.89 | 0.15% | 2,425,071 |
| Jun 11, 2026 | 6.74 | 6.95 | 6.55 | 6.88 | 6.88 | -0.29% | 2,061,505 |
| Jun 10, 2026 | 6.86 | 7.15 | 6.81 | 6.90 | 6.90 | -0.86% | 1,879,623 |
| Jun 9, 2026 | 7.17 | 7.36 | 6.71 | 6.96 | 6.96 | -2.93% | 2,528,032 |
| Jun 8, 2026 | 7.57 | 7.60 | 7.00 | 7.17 | 7.17 | -6.40% | 3,879,866 |
| Jun 5, 2026 | 7.75 | 8.05 | 7.66 | 7.66 | 7.66 | -1.16% | 2,846,371 |
| Jun 4, 2026 | 8.25 | 8.33 | 7.72 | 7.75 | 7.75 | -4.44% | 2,659,065 |
| Jun 3, 2026 | 8.16 | 8.17 | 7.91 | 8.11 | 8.11 | -2.76% | 2,634,424 |
| Jun 2, 2026 | 8.39 | 8.71 | 8.16 | 8.34 | 8.34 | -5.01% | 3,657,963 |
| Jun 1, 2026 | 8.00 | 8.87 | 7.93 | 8.78 | 8.78 | 12.28% | 4,521,703 |
| May 29, 2026 | 7.03 | 7.87 | 6.98 | 7.82 | 7.82 | 13.66% | 5,759,635 |
| May 28, 2026 | 6.92 | 6.97 | 6.67 | 6.88 | 6.88 | - | 2,237,519 |
| May 27, 2026 | 6.79 | 7.18 | 6.79 | 6.88 | 6.88 | 0.58% | 2,500,811 |
| May 26, 2026 | 6.63 | 6.98 | 6.62 | 6.84 | 6.84 | 2.09% | 2,743,711 |
| May 22, 2026 | 6.54 | 6.80 | 6.54 | 6.70 | 6.70 | 2.76% | 2,026,828 |
| May 21, 2026 | 6.36 | 6.54 | 6.34 | 6.52 | 6.52 | 0.46% | 2,381,882 |
| May 20, 2026 | 6.31 | 6.60 | 6.23 | 6.49 | 6.49 | 2.04% | 2,502,335 |
| May 19, 2026 | 6.46 | 6.66 | 6.25 | 6.36 | 6.36 | 0.16% | 2,637,028 |
| May 18, 2026 | 6.03 | 6.49 | 6.00 | 6.35 | 6.35 | 4.79% | 3,114,057 |
| May 15, 2026 | 6.14 | 6.34 | 6.05 | 6.06 | 6.06 | -1.14% | 2,922,850 |
| May 14, 2026 | 6.00 | 6.28 | 5.98 | 6.13 | 6.13 | 2.51% | 2,677,520 |
| May 13, 2026 | 6.10 | 6.15 | 5.91 | 5.98 | 5.98 | -3.24% | 2,518,651 |
| May 12, 2026 | 6.37 | 6.50 | 6.14 | 6.18 | 6.18 | -2.83% | 3,331,021 |
| May 11, 2026 | 6.30 | 6.60 | 6.19 | 6.36 | 6.36 | -0.47% | 3,409,070 |
| May 8, 2026 | 5.73 | 6.45 | 5.64 | 6.39 | 6.39 | 8.12% | 4,386,960 |
| May 7, 2026 | 6.06 | 6.26 | 5.64 | 5.91 | 5.91 | -21.41% | 8,075,126 |
| May 6, 2026 | 7.76 | 7.77 | 7.45 | 7.52 | 7.52 | -5.41% | 3,074,966 |
| May 5, 2026 | 8.00 | 8.02 | 7.69 | 7.95 | 7.95 | -1.12% | 1,634,290 |
| May 4, 2026 | 7.77 | 8.28 | 7.76 | 8.04 | 8.04 | 3.21% | 1,678,169 |
| May 1, 2026 | 7.41 | 7.82 | 7.34 | 7.79 | 7.79 | 9.56% | 1,447,280 |
| Apr 30, 2026 | 7.07 | 7.14 | 6.91 | 7.11 | 7.11 | -0.97% | 1,102,582 |
| Apr 29, 2026 | 6.96 | 7.22 | 6.89 | 7.18 | 7.18 | 1.70% | 1,006,646 |
| Apr 28, 2026 | 7.05 | 7.24 | 7.01 | 7.06 | 7.06 | 0.43% | 912,735 |
| Apr 27, 2026 | 7.01 | 7.19 | 6.91 | 7.03 | 7.03 | -0.42% | 1,380,146 |
| Apr 24, 2026 | 6.74 | 7.06 | 6.71 | 7.06 | 7.06 | 5.22% | 1,232,046 |
| Apr 23, 2026 | 7.08 | 7.08 | 6.51 | 6.71 | 6.71 | -7.83% | 1,898,489 |
| Apr 22, 2026 | 7.09 | 7.30 | 6.96 | 7.28 | 7.28 | 4.00% | 1,030,847 |
| Apr 21, 2026 | 7.10 | 7.40 | 6.99 | 7.00 | 7.00 | -1.13% | 1,451,686 |
| Apr 20, 2026 | 6.88 | 7.15 | 6.82 | 7.08 | 7.08 | 1.43% | 1,145,210 |
| Apr 17, 2026 | 6.96 | 7.13 | 6.93 | 6.98 | 6.98 | 2.80% | 1,913,051 |
| Apr 16, 2026 | 6.89 | 7.02 | 6.71 | 6.79 | 6.79 | 1.49% | 1,959,289 |
| Apr 15, 2026 | 6.30 | 6.72 | 6.21 | 6.69 | 6.69 | 7.90% | 2,521,348 |
| Apr 14, 2026 | 6.07 | 6.30 | 6.00 | 6.20 | 6.20 | 4.20% | 2,603,165 |
| Apr 13, 2026 | 5.59 | 5.95 | 5.51 | 5.95 | 5.95 | 6.06% | 1,944,151 |
| Apr 10, 2026 | 5.94 | 5.98 | 5.55 | 5.61 | 5.61 | -6.66% | 1,996,743 |
| Apr 9, 2026 | 6.21 | 6.22 | 5.68 | 6.01 | 6.01 | -4.15% | 2,381,308 |
| Apr 8, 2026 | 7.02 | 7.05 | 6.22 | 6.27 | 6.27 | -6.42% | 2,169,356 |
| Apr 7, 2026 | 6.76 | 6.88 | 6.63 | 6.70 | 6.70 | -1.76% | 1,032,486 |
| Apr 6, 2026 | 6.84 | 6.95 | 6.72 | 6.82 | 6.82 | -0.29% | 737,906 |