Amplitude, Inc. - AMPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.59	11.38	11.38	11.73	11.37	1.02M
September 25, 2025	11.52	11.59	11.59	11.69	11.41	728,800
September 24, 2025	11.83	11.74	11.74	11.95	11.65	690,635
September 23, 2025	12.3	11.74	11.74	12.32	11.72	997,640
September 22, 2025	12.07	12.3	12.3	12.43	11.9	1.09M
September 19, 2025	12.08	12.07	12.07	12.16	11.85	2.47M
September 18, 2025	11.52	11.96	11.96	12.02	11.52	1.38M
September 17, 2025	11.06	11.45	11.45	11.71	11.04	2.76M
September 16, 2025	10.83	11.05	11.05	11.07	10.67	1.74M
September 15, 2025	11.2	10.87	10.87	11.31	10.84	2.01M
September 12, 2025	11.32	11.07	11.07	11.34	10.94	1.19M
September 11, 2025	11.19	11.34	11.34	11.41	11.13	1.53M
September 10, 2025	11.59	11.19	11.19	11.59	10.97	1.4M
September 09, 2025	11.51	11.4	11.4	11.53	11.04	2.4M
September 08, 2025	11.51	11.33	11.33	11.79	11.28	1.95M
September 05, 2025	11.12	11.43	11.43	11.47	11.03	1.78M
September 04, 2025	11.08	10.89	10.89	11.09	10.68	1.3M
September 03, 2025	10.78	11.16	11.16	11.19	10.75	2.14M
September 02, 2025	11.05	10.76	10.76	11.29	10.73	2.79M
August 29, 2025	11.7	11.43	11.43	11.84	11.38	1.34M
August 28, 2025	11.47	11.72	11.72	11.95	11.46	1.44M
August 27, 2025	11.1	11.45	11.45	11.5	11.1	1.65M
August 26, 2025	11.13	11.04	11.04	11.29	10.96	2.2M
August 25, 2025	11.52	11.14	11.14	11.55	11.11	1.14M
August 22, 2025	10.97	11.55	11.55	11.6	10.94	2.26M
August 21, 2025	10.76	10.93	10.93	10.98	10.73	1.68M
August 20, 2025	11.05	10.86	10.86	11.14	10.59	1.71M
August 19, 2025	11.69	11.15	11.15	11.69	11.11	1.43M
August 18, 2025	11.47	11.67	11.67	11.73	11.43	1.48M
August 15, 2025	11.45	11.47	11.47	11.63	11.37	1.92M
August 14, 2025	11.47	11.36	11.36	11.52	11	2.67M
August 13, 2025	11.38	11.64	11.64	11.67	11.12	2.23M
August 12, 2025	11.22	11.23	11.23	11.41	11.04	1.63M
August 11, 2025	11.59	11.2	11.2	11.59	11.15	1.79M
August 08, 2025	12.71	11.53	11.53	12.8	11.32	3.47M
August 07, 2025	13.81	12.6	12.6	14.49	11.92	4.77M
August 06, 2025	12.29	12.22	12.22	12.64	12.08	1.77M
August 05, 2025	12.08	12.23	12.23	12.38	11.81	2.27M
August 04, 2025	11.74	11.96	11.96	12	11.66	1.07M
August 01, 2025	11.93	11.55	11.55	11.93	11.37	1.25M
July 31, 2025	12.86	12.23	12.23	12.91	12.19	947,424
July 30, 2025	12.84	12.72	12.72	12.98	12.55	924,500
July 29, 2025	13.18	12.78	12.78	13.24	12.61	859,747
July 28, 2025	12.77	13.04	13.04	13.17	12.73	704,100
July 25, 2025	12.72	12.72	12.72	12.96	12.67	775,407
July 24, 2025	12.72	12.7	12.7	12.84	12.45	1.09M
July 23, 2025	12.62	12.75	12.75	12.79	12.31	946,500
July 22, 2025	12.58	12.61	12.61	12.69	12.39	1.06M
July 21, 2025	12.71	12.62	12.62	12.82	12.48	1.2M
July 18, 2025	12.98	12.59	12.59	13.09	12.57	1.13M
July 17, 2025	12.52	12.84	12.84	12.98	12.52	1.36M
July 16, 2025	12.82	12.5	12.5	12.84	12.41	1.25M
July 15, 2025	12.61	12.65	12.65	12.83	12.4	1.09M
July 14, 2025	11.97	12.45	12.45	12.49	11.95	1.47M
July 11, 2025	12.81	12.06	12.06	12.84	12.03	1.47M
July 10, 2025	13.21	12.86	12.86	13.27	12.65	953,596
July 09, 2025	13	13.29	13.29	13.33	12.87	1.31M
July 08, 2025	12.76	12.9	12.9	12.97	12.62	1.16M
July 07, 2025	12.59	12.71	12.71	12.89	12.54	801,017
July 03, 2025	12.45	12.72	12.72	12.86	12.41	1.27M

Amplitude, Inc. (AMPL) NASDAQ