Amplitude, Inc. (AMPL)
NASDAQ: AMPL · Real-Time Price · USD
7.85
-0.02 (-0.25%)
At close: Mar 6, 2026, 4:00 PM EST
7.80
-0.05 (-0.64%)
After-hours: Mar 6, 2026, 6:28 PM EST
Amplitude Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.85 | 8.05 | 7.70 | 7.85 | 7.85 | -0.25% | 1,976,391 |
| Mar 5, 2026 | 7.75 | 8.03 | 7.71 | 7.87 | 7.87 | 1.94% | 2,189,725 |
| Mar 4, 2026 | 7.62 | 7.88 | 7.58 | 7.72 | 7.72 | 1.85% | 1,876,090 |
| Mar 3, 2026 | 7.35 | 7.69 | 7.28 | 7.58 | 7.58 | 0.93% | 2,123,819 |
| Mar 2, 2026 | 7.05 | 7.60 | 7.00 | 7.51 | 7.51 | 2.88% | 2,654,782 |
| Feb 27, 2026 | 7.15 | 7.36 | 6.99 | 7.30 | 7.30 | -0.14% | 2,381,739 |
| Feb 26, 2026 | 6.79 | 7.55 | 6.78 | 7.31 | 7.31 | 9.76% | 3,973,239 |
| Feb 25, 2026 | 6.84 | 6.86 | 6.45 | 6.66 | 6.66 | -2.49% | 3,682,615 |
| Feb 24, 2026 | 6.49 | 6.96 | 6.41 | 6.83 | 6.83 | 5.08% | 2,329,778 |
| Feb 23, 2026 | 6.92 | 6.95 | 6.46 | 6.50 | 6.50 | -8.19% | 4,276,185 |
| Feb 20, 2026 | 7.05 | 7.74 | 7.01 | 7.08 | 7.08 | -1.12% | 4,368,944 |
| Feb 19, 2026 | 7.22 | 7.64 | 6.87 | 7.16 | 7.16 | -0.28% | 4,521,038 |
| Feb 18, 2026 | 6.36 | 7.28 | 6.28 | 7.18 | 7.18 | 13.25% | 5,002,305 |
| Feb 17, 2026 | 6.30 | 6.42 | 6.00 | 6.34 | 6.34 | - | 3,328,265 |
| Feb 13, 2026 | 6.26 | 6.53 | 6.20 | 6.34 | 6.34 | 2.09% | 3,495,043 |
| Feb 12, 2026 | 6.75 | 6.77 | 6.00 | 6.21 | 6.21 | -7.45% | 3,668,188 |
| Feb 11, 2026 | 7.29 | 7.36 | 6.57 | 6.71 | 6.71 | -8.21% | 3,285,026 |
| Feb 10, 2026 | 7.48 | 7.50 | 7.18 | 7.31 | 7.31 | 0.83% | 3,238,762 |
| Feb 9, 2026 | 7.24 | 7.41 | 7.05 | 7.25 | 7.25 | 0.28% | 3,600,399 |
| Feb 6, 2026 | 7.43 | 7.65 | 7.07 | 7.23 | 7.23 | -1.09% | 2,758,271 |
| Feb 5, 2026 | 7.82 | 8.03 | 7.26 | 7.31 | 7.31 | -7.59% | 1,689,731 |
| Feb 4, 2026 | 8.21 | 8.24 | 7.62 | 7.91 | 7.91 | -3.77% | 2,322,214 |
| Feb 3, 2026 | 8.95 | 8.95 | 7.90 | 8.22 | 8.22 | -9.27% | 2,363,985 |
| Feb 2, 2026 | 9.18 | 9.33 | 8.95 | 9.06 | 9.06 | -1.20% | 1,170,993 |
| Jan 30, 2026 | 9.32 | 9.46 | 9.14 | 9.17 | 9.17 | -2.13% | 1,293,310 |
| Jan 29, 2026 | 9.71 | 9.79 | 9.09 | 9.37 | 9.37 | -5.35% | 1,415,698 |
| Jan 28, 2026 | 10.16 | 10.27 | 9.87 | 9.90 | 9.90 | -1.30% | 1,004,814 |
| Jan 27, 2026 | 10.52 | 10.52 | 9.89 | 10.03 | 10.03 | -4.48% | 1,481,832 |
| Jan 26, 2026 | 10.31 | 10.61 | 10.23 | 10.50 | 10.50 | 2.44% | 792,024 |
| Jan 23, 2026 | 10.46 | 10.71 | 10.17 | 10.25 | 10.25 | -2.01% | 1,183,716 |
| Jan 22, 2026 | 9.90 | 10.55 | 9.89 | 10.46 | 10.46 | 6.63% | 1,188,021 |
| Jan 21, 2026 | 9.83 | 9.88 | 9.54 | 9.81 | 9.81 | -0.20% | 1,763,017 |
| Jan 20, 2026 | 9.70 | 10.03 | 9.63 | 9.83 | 9.83 | -1.21% | 2,137,916 |
| Jan 16, 2026 | 10.26 | 10.26 | 9.93 | 9.95 | 9.95 | -2.64% | 1,365,584 |
| Jan 15, 2026 | 10.85 | 11.05 | 10.18 | 10.22 | 10.22 | -0.10% | 1,818,553 |
| Jan 14, 2026 | 10.44 | 10.55 | 10.05 | 10.23 | 10.23 | -2.57% | 904,422 |
| Jan 13, 2026 | 10.92 | 10.92 | 10.19 | 10.50 | 10.50 | -3.49% | 1,355,388 |
| Jan 12, 2026 | 10.88 | 10.99 | 10.66 | 10.88 | 10.88 | -0.18% | 860,202 |
| Jan 9, 2026 | 11.11 | 11.19 | 10.77 | 10.90 | 10.90 | -2.07% | 1,375,343 |
| Jan 8, 2026 | 11.54 | 11.64 | 11.02 | 11.13 | 11.13 | -4.38% | 1,313,463 |
| Jan 7, 2026 | 11.44 | 11.94 | 11.43 | 11.64 | 11.64 | 2.37% | 1,239,086 |
| Jan 6, 2026 | 10.98 | 11.44 | 10.86 | 11.37 | 11.37 | 3.46% | 904,552 |
| Jan 5, 2026 | 10.95 | 11.18 | 10.88 | 10.99 | 10.99 | 0.55% | 1,125,089 |
| Jan 2, 2026 | 11.70 | 11.70 | 10.91 | 10.93 | 10.93 | -5.61% | 1,034,394 |
| Dec 31, 2025 | 11.72 | 11.77 | 11.55 | 11.58 | 11.58 | -1.45% | 723,138 |
| Dec 30, 2025 | 11.78 | 11.97 | 11.71 | 11.75 | 11.75 | -0.68% | 500,276 |
| Dec 29, 2025 | 11.81 | 12.00 | 11.75 | 11.83 | 11.83 | -0.84% | 665,109 |
| Dec 26, 2025 | 11.89 | 12.00 | 11.85 | 11.93 | 11.93 | -0.08% | 588,184 |
| Dec 24, 2025 | 11.58 | 12.05 | 11.58 | 11.94 | 11.94 | 2.84% | 1,205,177 |
| Dec 23, 2025 | 11.74 | 11.93 | 11.35 | 11.61 | 11.61 | -2.11% | 1,644,042 |
| Dec 22, 2025 | 11.45 | 11.94 | 11.45 | 11.86 | 11.86 | 3.58% | 1,309,200 |
| Dec 19, 2025 | 11.87 | 11.95 | 11.40 | 11.45 | 11.45 | -3.70% | 1,619,851 |
| Dec 18, 2025 | 11.67 | 11.98 | 11.53 | 11.89 | 11.89 | 3.48% | 1,382,557 |
| Dec 17, 2025 | 11.16 | 11.84 | 11.12 | 11.49 | 11.49 | 4.26% | 1,641,333 |
| Dec 16, 2025 | 10.71 | 11.05 | 10.68 | 11.02 | 11.02 | 2.51% | 1,073,643 |
| Dec 15, 2025 | 11.33 | 11.33 | 10.71 | 10.75 | 10.75 | -4.44% | 1,100,853 |
| Dec 12, 2025 | 11.33 | 11.43 | 11.18 | 11.25 | 11.25 | -0.35% | 761,554 |
| Dec 11, 2025 | 11.43 | 11.71 | 11.23 | 11.29 | 11.29 | -1.57% | 874,026 |
| Dec 10, 2025 | 11.29 | 11.66 | 11.29 | 11.47 | 11.47 | 1.15% | 1,144,256 |
| Dec 9, 2025 | 11.03 | 11.46 | 11.03 | 11.34 | 11.34 | 1.80% | 726,267 |
| Dec 8, 2025 | 11.16 | 11.38 | 11.09 | 11.14 | 11.14 | -0.18% | 894,158 |
| Dec 5, 2025 | 10.94 | 11.31 | 10.87 | 11.16 | 11.16 | 1.55% | 1,214,666 |
| 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% | 1,044,168 |
| Dec 2, 2025 | 10.38 | 10.58 | 10.30 | 10.43 | 10.43 | 1.71% | 775,555 |
| 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 |