Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
9.01
+0.27 (3.09%)
Jul 29, 2026, 2:03 PM EDT - Market open
Amplitude Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8.68 | 9.13 | 8.58 | 8.94 | - | 2.29% | 906,312 |
| 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 |
| 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 |