Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
11.16
+0.17 (1.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.94 | 11.31 | 10.87 | 11.16 | 11.16 | 1.55% | 1,211,594 |
| Dec 4, 2025 | 10.67 | 11.10 | 10.64 | 10.99 | 10.99 | 3.29% | 1,188,633 |
| Dec 3, 2025 | 10.41 | 10.67 | 10.30 | 10.64 | 10.64 | 2.06% | 991,762 |
| Dec 2, 2025 | 10.38 | 10.58 | 10.30 | 10.43 | 10.43 | 1.71% | 684,992 |
| Dec 1, 2025 | 10.16 | 10.38 | 10.13 | 10.25 | 10.25 | -0.29% | 825,140 |
| Nov 28, 2025 | 10.14 | 10.35 | 9.99 | 10.28 | 10.28 | 1.58% | 431,508 |
| Nov 26, 2025 | 10.25 | 10.27 | 10.02 | 10.12 | 10.12 | -0.98% | 668,427 |
| Nov 25, 2025 | 9.96 | 10.32 | 9.96 | 10.22 | 10.22 | 2.40% | 833,160 |
| Nov 24, 2025 | 10.06 | 10.14 | 9.94 | 9.98 | 9.98 | -0.60% | 940,287 |
| Nov 21, 2025 | 9.88 | 10.15 | 9.67 | 10.04 | 10.04 | 1.11% | 1,085,651 |
| Nov 20, 2025 | 10.00 | 10.22 | 9.85 | 9.93 | 9.93 | 1.12% | 1,819,951 |
| Nov 19, 2025 | 9.87 | 9.93 | 9.37 | 9.82 | 9.82 | -0.51% | 1,479,541 |
| Nov 18, 2025 | 9.90 | 9.97 | 9.75 | 9.87 | 9.87 | -0.90% | 1,475,467 |
| Nov 17, 2025 | 10.69 | 10.69 | 9.94 | 9.96 | 9.96 | -7.18% | 1,172,432 |
| Nov 14, 2025 | 10.56 | 10.95 | 10.54 | 10.73 | 10.73 | -0.92% | 1,028,632 |
| Nov 13, 2025 | 11.12 | 11.53 | 10.81 | 10.83 | 10.83 | -1.90% | 1,950,210 |
| Nov 12, 2025 | 11.23 | 11.42 | 10.89 | 11.04 | 11.04 | -1.25% | 1,879,652 |
| Nov 11, 2025 | 10.63 | 11.33 | 10.55 | 11.18 | 11.18 | 4.19% | 2,607,263 |
| Nov 10, 2025 | 10.11 | 10.83 | 10.06 | 10.73 | 10.73 | 7.19% | 2,072,852 |
| Nov 7, 2025 | 9.66 | 10.07 | 9.64 | 10.01 | 10.01 | 1.01% | 1,741,231 |
| Nov 6, 2025 | 10.05 | 10.24 | 9.69 | 9.91 | 9.91 | 2.80% | 5,313,393 |
| Nov 5, 2025 | 9.57 | 9.71 | 9.41 | 9.64 | 9.64 | 1.69% | 1,815,979 |
| Nov 4, 2025 | 9.75 | 9.78 | 9.31 | 9.48 | 9.48 | -4.53% | 1,462,863 |
| Nov 3, 2025 | 10.08 | 10.08 | 9.66 | 9.93 | 9.93 | -1.19% | 4,022,694 |
| Oct 31, 2025 | 10.31 | 10.49 | 9.90 | 10.05 | 10.05 | 3.08% | 4,493,557 |
| Oct 30, 2025 | 9.64 | 9.97 | 9.53 | 9.75 | 9.75 | 0.10% | 878,186 |
| Oct 29, 2025 | 9.93 | 10.09 | 9.72 | 9.74 | 9.74 | -2.79% | 842,092 |
| Oct 28, 2025 | 10.06 | 10.34 | 10.01 | 10.02 | 10.02 | -0.20% | 1,211,227 |
| Oct 27, 2025 | 10.39 | 10.40 | 10.02 | 10.04 | 10.04 | -0.99% | 1,024,386 |
| Oct 24, 2025 | 10.19 | 10.28 | 10.02 | 10.14 | 10.14 | 1.60% | 1,113,788 |
| Oct 23, 2025 | 9.86 | 10.05 | 9.79 | 9.98 | 9.98 | 1.22% | 871,383 |
| Oct 22, 2025 | 10.10 | 10.10 | 9.74 | 9.86 | 9.86 | -2.67% | 843,093 |
| Oct 21, 2025 | 9.90 | 10.30 | 9.73 | 10.13 | 10.13 | 2.22% | 779,628 |
| Oct 20, 2025 | 9.75 | 10.02 | 9.73 | 9.91 | 9.91 | 2.27% | 707,578 |
| Oct 17, 2025 | 9.49 | 9.74 | 9.40 | 9.69 | 9.69 | 0.94% | 1,361,774 |
| Oct 16, 2025 | 10.15 | 10.32 | 9.55 | 9.60 | 9.60 | -4.95% | 954,115 |
| Oct 15, 2025 | 10.31 | 10.34 | 10.00 | 10.10 | 10.10 | -0.49% | 692,700 |
| Oct 14, 2025 | 9.85 | 10.29 | 9.78 | 10.15 | 10.15 | 0.89% | 835,130 |
| Oct 13, 2025 | 10.13 | 10.13 | 9.90 | 10.06 | 10.06 | 1.21% | 671,510 |
| Oct 10, 2025 | 10.43 | 10.43 | 9.89 | 9.94 | 9.94 | -4.05% | 1,130,389 |
| Oct 9, 2025 | 10.26 | 10.47 | 10.10 | 10.36 | 10.36 | 0.58% | 794,811 |
| Oct 8, 2025 | 10.14 | 10.37 | 10.06 | 10.30 | 10.30 | 2.28% | 685,634 |
| Oct 7, 2025 | 10.33 | 10.34 | 9.84 | 10.07 | 10.07 | -1.95% | 1,440,269 |
| Oct 6, 2025 | 10.25 | 10.52 | 9.92 | 10.27 | 10.27 | 1.28% | 1,242,321 |
| Oct 3, 2025 | 10.22 | 10.40 | 10.12 | 10.14 | 10.14 | -0.78% | 916,925 |
| Oct 2, 2025 | 10.15 | 10.22 | 10.04 | 10.22 | 10.22 | 1.89% | 1,355,913 |
| Oct 1, 2025 | 10.65 | 10.92 | 9.98 | 10.03 | 10.03 | -6.44% | 2,205,517 |
| Sep 30, 2025 | 11.45 | 11.51 | 10.61 | 10.72 | 10.72 | -6.38% | 1,274,280 |
| Sep 29, 2025 | 11.49 | 11.69 | 11.44 | 11.45 | 11.45 | 0.62% | 798,184 |
| Sep 26, 2025 | 11.59 | 11.73 | 11.37 | 11.38 | 11.38 | -1.81% | 1,024,101 |
| Sep 25, 2025 | 11.52 | 11.69 | 11.41 | 11.59 | 11.59 | -1.28% | 728,760 |
| Sep 24, 2025 | 11.83 | 11.95 | 11.65 | 11.74 | 11.74 | - | 690,635 |
| Sep 23, 2025 | 12.30 | 12.32 | 11.72 | 11.74 | 11.74 | -4.55% | 997,640 |
| Sep 22, 2025 | 12.07 | 12.43 | 11.90 | 12.30 | 12.30 | 1.91% | 1,091,063 |
| Sep 19, 2025 | 12.08 | 12.16 | 11.85 | 12.07 | 12.07 | 0.92% | 2,474,620 |
| Sep 18, 2025 | 11.52 | 12.02 | 11.52 | 11.96 | 11.96 | 4.45% | 1,378,829 |
| Sep 17, 2025 | 11.06 | 11.71 | 11.04 | 11.45 | 11.45 | 3.62% | 2,762,101 |
| Sep 16, 2025 | 10.83 | 11.07 | 10.67 | 11.05 | 11.05 | 1.66% | 1,741,201 |
| Sep 15, 2025 | 11.20 | 11.31 | 10.84 | 10.87 | 10.87 | -1.81% | 2,008,946 |
| Sep 12, 2025 | 11.32 | 11.34 | 10.94 | 11.07 | 11.07 | -2.38% | 1,191,118 |
| Sep 11, 2025 | 11.19 | 11.41 | 11.13 | 11.34 | 11.34 | 1.34% | 1,530,325 |
| Sep 10, 2025 | 11.59 | 11.59 | 10.97 | 11.19 | 11.19 | -1.84% | 1,403,107 |
| Sep 9, 2025 | 11.51 | 11.53 | 11.04 | 11.40 | 11.40 | 0.62% | 2,399,194 |
| Sep 8, 2025 | 11.51 | 11.79 | 11.28 | 11.33 | 11.33 | -0.87% | 1,954,448 |
| Sep 5, 2025 | 11.12 | 11.47 | 11.03 | 11.43 | 11.43 | 4.96% | 1,782,021 |
| Sep 4, 2025 | 11.08 | 11.09 | 10.68 | 10.89 | 10.89 | -2.42% | 1,303,651 |
| Sep 3, 2025 | 10.78 | 11.19 | 10.75 | 11.16 | 11.16 | 3.72% | 2,138,890 |
| Sep 2, 2025 | 11.05 | 11.29 | 10.73 | 10.76 | 10.76 | -5.86% | 2,786,115 |
| Aug 29, 2025 | 11.70 | 11.84 | 11.38 | 11.43 | 11.43 | -2.47% | 1,341,602 |
| Aug 28, 2025 | 11.47 | 11.95 | 11.46 | 11.72 | 11.72 | 2.36% | 1,441,444 |
| Aug 27, 2025 | 11.10 | 11.50 | 11.10 | 11.45 | 11.45 | 3.71% | 1,648,348 |
| Aug 26, 2025 | 11.13 | 11.29 | 10.96 | 11.04 | 11.04 | -0.90% | 2,202,412 |
| Aug 25, 2025 | 11.52 | 11.55 | 11.11 | 11.14 | 11.14 | -3.55% | 1,144,821 |
| Aug 22, 2025 | 10.97 | 11.60 | 10.94 | 11.55 | 11.55 | 5.67% | 2,258,942 |
| Aug 21, 2025 | 10.76 | 10.98 | 10.73 | 10.93 | 10.93 | 0.64% | 1,680,695 |
| Aug 20, 2025 | 11.05 | 11.14 | 10.59 | 10.86 | 10.86 | -2.60% | 1,714,907 |
| Aug 19, 2025 | 11.69 | 11.69 | 11.11 | 11.15 | 11.15 | -4.46% | 1,432,696 |
| Aug 18, 2025 | 11.47 | 11.73 | 11.43 | 11.67 | 11.67 | 1.74% | 1,478,075 |
| Aug 15, 2025 | 11.45 | 11.63 | 11.37 | 11.47 | 11.47 | 0.97% | 1,915,020 |
| Aug 14, 2025 | 11.47 | 11.52 | 11.00 | 11.36 | 11.36 | -2.41% | 2,667,685 |
| Aug 13, 2025 | 11.38 | 11.67 | 11.12 | 11.64 | 11.64 | 3.65% | 2,229,823 |
| Aug 12, 2025 | 11.22 | 11.41 | 11.04 | 11.23 | 11.23 | 0.27% | 1,629,809 |
| Aug 11, 2025 | 11.59 | 11.59 | 11.15 | 11.20 | 11.20 | -2.86% | 1,793,038 |
| Aug 8, 2025 | 12.71 | 12.80 | 11.32 | 11.53 | 11.53 | -8.49% | 3,469,044 |
| Aug 7, 2025 | 13.81 | 14.49 | 11.92 | 12.60 | 12.60 | 3.11% | 4,769,117 |
| Aug 6, 2025 | 12.29 | 12.64 | 12.08 | 12.22 | 12.22 | -0.08% | 1,766,495 |
| Aug 5, 2025 | 12.08 | 12.38 | 11.81 | 12.23 | 12.23 | 2.26% | 2,272,092 |
| Aug 4, 2025 | 11.74 | 12.00 | 11.66 | 11.96 | 11.96 | 3.55% | 1,071,853 |
| Aug 1, 2025 | 11.93 | 11.93 | 11.37 | 11.55 | 11.55 | -5.56% | 1,251,859 |
| Jul 31, 2025 | 12.86 | 12.91 | 12.19 | 12.23 | 12.23 | -3.85% | 947,424 |
| Jul 30, 2025 | 12.84 | 12.98 | 12.55 | 12.72 | 12.72 | -0.47% | 924,498 |
| Jul 29, 2025 | 13.18 | 13.24 | 12.61 | 12.78 | 12.78 | -1.99% | 859,747 |
| Jul 28, 2025 | 12.77 | 13.17 | 12.73 | 13.04 | 13.04 | 2.52% | 704,084 |
| Jul 25, 2025 | 12.72 | 12.96 | 12.67 | 12.72 | 12.72 | 0.16% | 775,407 |
| Jul 24, 2025 | 12.72 | 12.84 | 12.45 | 12.70 | 12.70 | -0.39% | 1,088,222 |
| Jul 23, 2025 | 12.62 | 12.79 | 12.31 | 12.75 | 12.75 | 1.11% | 946,485 |
| Jul 22, 2025 | 12.58 | 12.69 | 12.39 | 12.61 | 12.61 | -0.08% | 1,056,815 |
| Jul 21, 2025 | 12.71 | 12.82 | 12.48 | 12.62 | 12.62 | 0.24% | 1,198,122 |
| Jul 18, 2025 | 12.98 | 13.09 | 12.57 | 12.59 | 12.59 | -1.95% | 1,132,756 |
| Jul 17, 2025 | 12.52 | 12.98 | 12.52 | 12.84 | 12.84 | 2.72% | 1,356,004 |