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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7.05	7.08	7.08	7.74	7.01	4.37M
February 19, 2026	7.22	7.16	7.16	7.64	6.87	4.52M
February 18, 2026	6.36	7.18	7.18	7.28	6.28	5M
February 17, 2026	6.3	6.34	6.34	6.42	6	3.33M
February 13, 2026	6.26	6.34	6.34	6.53	6.2	3.49M
February 12, 2026	6.75	6.21	6.21	6.77	6	3.67M
February 11, 2026	7.29	6.71	6.71	7.36	6.57	3.29M
February 10, 2026	7.48	7.31	7.31	7.5	7.18	3.24M
February 09, 2026	7.24	7.25	7.25	7.41	7.05	3.6M
February 06, 2026	7.43	7.23	7.23	7.65	7.07	2.64M
February 05, 2026	7.82	7.31	7.31	8.03	7.26	1.69M
February 04, 2026	8.21	7.91	7.91	8.24	7.62	2.32M
February 03, 2026	8.95	8.22	8.22	8.95	7.9	2.36M
February 02, 2026	9.18	9.06	9.06	9.32	8.95	1.07M
January 30, 2026	9.32	9.17	9.17	9.46	9.14	1.29M
January 29, 2026	9.71	9.37	9.37	9.79	9.09	1.42M
January 28, 2026	10.16	9.9	9.9	10.27	9.87	1M
January 27, 2026	10.52	10.03	10.03	10.52	9.89	1.42M
January 26, 2026	10.31	10.5	10.5	10.61	10.23	792,024
January 23, 2026	10.46	10.25	10.25	10.71	10.16	1.18M
January 22, 2026	9.9	10.46	10.46	10.55	9.89	1.16M
January 21, 2026	9.83	9.81	9.81	9.88	9.54	1.76M
January 20, 2026	9.7	9.83	9.83	10.04	9.63	2.13M
January 16, 2026	10.26	9.95	9.95	10.26	9.93	1.37M
January 15, 2026	10.85	10.22	10.22	11.05	10.18	1.82M
January 14, 2026	10.44	10.23	10.23	10.55	10.05	904,422
January 13, 2026	10.92	10.5	10.5	10.92	10.19	1.32M
January 12, 2026	10.88	10.88	10.88	10.99	10.66	860,202
January 09, 2026	11.13	10.91	10.91	11.19	10.77	951,442
January 08, 2026	11.54	11.13	11.13	11.64	11.02	1.31M
January 07, 2026	11.44	11.64	11.64	11.94	11.43	1.21M
January 06, 2026	10.98	11.37	11.37	11.44	10.86	904,552
January 05, 2026	10.95	10.99	10.99	11.18	10.88	1.13M
January 02, 2026	11.7	10.93	10.93	11.7	10.91	1.03M
December 31, 2025	11.72	11.58	11.58	11.77	11.55	723,138
December 30, 2025	11.78	11.75	11.75	11.97	11.71	500,276
December 29, 2025	11.81	11.83	11.83	12	11.75	665,109
December 26, 2025	11.89	11.93	11.93	12	11.85	588,200
December 24, 2025	11.58	11.94	11.94	12.05	11.58	1.2M
December 23, 2025	11.74	11.61	11.61	11.93	11.35	1.64M
December 22, 2025	11.45	11.86	11.86	11.94	11.45	1.31M
December 19, 2025	11.87	11.45	11.45	11.95	11.4	1.62M
December 18, 2025	11.67	11.89	11.89	11.98	11.53	1.38M
December 17, 2025	11.16	11.49	11.49	11.84	11.12	1.64M
December 16, 2025	10.71	11.02	11.02	11.05	10.68	1.07M
December 15, 2025	11.33	10.75	10.75	11.33	10.71	1.1M
December 12, 2025	11.33	11.25	11.25	11.43	11.18	761,554
December 11, 2025	11.43	11.29	11.29	11.71	11.23	874,026
December 10, 2025	11.29	11.47	11.47	11.66	11.29	1.14M
December 09, 2025	11.03	11.34	11.34	11.46	11.03	726,267
December 08, 2025	11.16	11.14	11.14	11.38	11.09	894,200
December 05, 2025	10.94	11.16	11.16	11.31	10.87	1.21M
December 04, 2025	10.67	10.99	10.99	11.1	10.62	1.16M
December 03, 2025	10.41	10.64	10.64	10.67	10.3	1.04M
December 02, 2025	10.38	10.43	10.43	10.58	10.3	775,555
December 01, 2025	10.16	10.25	10.25	10.38	10.13	825,140
November 28, 2025	10.09	10.28	10.28	10.35	10.09	428,155
November 26, 2025	10.25	10.12	10.12	10.27	10.02	668,427
November 25, 2025	9.96	10.22	10.22	10.32	9.96	833,200
November 24, 2025	10.06	9.98	9.98	10.14	9.94	940,300

Amplitude, Inc. (AMPL) NASDAQ