Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
8.91
-0.25 (-2.73%)
At close: Jul 8, 2026, 4:00 PM EDT
8.76
-0.15 (-1.68%)
After-hours: Jul 8, 2026, 7:54 PM EDT
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8.85 | 9.02 | 8.68 | 8.81 | 8.81 | -3.82% | 2,368,708 |
| Jul 7, 2026 | 9.09 | 9.36 | 8.81 | 9.16 | 9.16 | 2.81% | 2,691,828 |
| Jul 6, 2026 | 8.71 | 9.26 | 8.60 | 8.91 | 8.91 | 0.79% | 1,825,710 |
| Jul 2, 2026 | 8.50 | 9.05 | 8.48 | 8.84 | 8.84 | 3.39% | 3,130,694 |
| 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 |
| Jun 8, 2026 | 7.57 | 7.60 | 7.00 | 7.17 | 7.17 | -6.40% | 3,888,551 |
| Jun 5, 2026 | 7.75 | 8.05 | 7.66 | 7.66 | 7.66 | -1.16% | 2,847,828 |
| Jun 4, 2026 | 8.25 | 8.33 | 7.72 | 7.75 | 7.75 | -4.44% | 2,661,011 |
| Jun 3, 2026 | 8.16 | 8.17 | 7.91 | 8.11 | 8.11 | -2.76% | 2,634,980 |
| Jun 2, 2026 | 8.39 | 8.71 | 8.16 | 8.34 | 8.34 | -5.01% | 3,659,714 |
| Jun 1, 2026 | 8.00 | 8.87 | 7.93 | 8.78 | 8.78 | 12.28% | 4,582,966 |
| May 29, 2026 | 7.03 | 7.87 | 6.98 | 7.82 | 7.82 | 13.66% | 5,761,570 |
| May 28, 2026 | 6.92 | 6.97 | 6.67 | 6.88 | 6.88 | - | 2,238,599 |
| May 27, 2026 | 6.79 | 7.18 | 6.79 | 6.88 | 6.88 | 0.58% | 2,501,453 |
| May 26, 2026 | 6.63 | 6.98 | 6.62 | 6.84 | 6.84 | 2.09% | 2,743,796 |
| May 22, 2026 | 6.54 | 6.80 | 6.54 | 6.70 | 6.70 | 2.76% | 2,026,868 |
| May 21, 2026 | 6.36 | 6.54 | 6.34 | 6.52 | 6.52 | 0.46% | 2,382,472 |
| May 20, 2026 | 6.31 | 6.60 | 6.23 | 6.49 | 6.49 | 2.04% | 2,502,336 |
| May 19, 2026 | 6.46 | 6.66 | 6.25 | 6.36 | 6.36 | 0.16% | 2,640,210 |
| May 18, 2026 | 6.03 | 6.49 | 6.00 | 6.35 | 6.35 | 4.79% | 3,114,989 |
| 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 |