Amplitude Inc Class A AMPL
NASDAQ · United States · Technology Services
$14.41+0.56 (+4.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.33 | +3.47% | $14.13 | $14.43 | $13.90 | 488.66K |
| 2026-09-30 | $13.85 | +1.54% | $13.97 | $14.47 | $13.77 | 3.16M |
| 2026-09-29 | $13.64 | +2.56% | $13.18 | $13.69 | $13.10 | 1.49M |
| 2026-09-28 | $13.30 | 0.00% | $13.04 | $13.44 | $12.66 | 972.20K |
| 2026-09-25 | $13.30 | -2.85% | $13.73 | $13.79 | $13.24 | 1.14M |
| 2026-09-24 | $13.69 | -0.47% | $13.90 | $14.38 | $13.63 | 1.68M |
| 2026-09-23 | $13.76 | +4.68% | $13.14 | $13.77 | $12.84 | 1.51M |
| 2026-09-22 | $13.14 | -2.16% | $13.71 | $13.80 | $12.80 | 1.74M |
| 2026-09-21 | $13.43 | +1.74% | $13.28 | $13.62 | $13.10 | 1.54M |
| 2026-09-18 | $13.20 | -4.42% | $13.96 | $13.97 | $13.09 | 1.91M |
| 2026-09-17 | $13.81 | +2.52% | $13.75 | $13.89 | $13.33 | 1.25M |
| 2026-09-16 | $13.47 | +0.75% | $13.22 | $13.48 | $13.01 | 1.17M |
| 2026-09-15 | $13.37 | -2.05% | $13.33 | $13.84 | $13.21 | 1.30M |
| 2026-09-14 | $13.65 | +8.42% | $12.80 | $13.70 | $12.80 | 1.63M |
| 2026-09-11 | $12.59 | +1.04% | $12.49 | $12.69 | $12.41 | 1.49M |
| 2026-09-10 | $12.46 | +0.56% | $12.22 | $12.52 | $12.00 | 2.41M |
| 2026-09-09 | $12.39 | -1.04% | $12.53 | $12.53 | $11.95 | 1.56M |
| 2026-09-08 | $12.52 | -3.84% | $12.91 | $12.91 | $12.35 | 1.33M |
| 2026-09-04 | $13.02 | -3.91% | $13.44 | $13.51 | $12.61 | 1.76M |
| 2026-09-03 | $13.55 | +1.96% | $13.54 | $13.97 | $13.45 | 1.40M |
| 2026-09-02 | $13.29 | -3.90% | $13.82 | $13.92 | $13.19 | 1.97M |
| 2026-09-01 | $13.83 | -1.91% | $13.80 | $14.10 | $13.70 | 1.65M |
| 2026-08-31 | $14.10 | -1.40% | $14.17 | $14.30 | $13.86 | 1.99M |
| 2026-08-28 | $14.30 | +0.14% | $14.30 | $14.76 | $14.15 | 2.24M |
| 2026-08-27 | $14.28 | +10.19% | $13.16 | $14.32 | $13.16 | 2.08M |
| 2026-08-26 | $12.96 | -1.14% | $12.79 | $13.06 | $12.55 | 1.00M |
| 2026-08-25 | $13.11 | -0.30% | $13.04 | $13.27 | $12.91 | 1.19M |
| 2026-08-24 | $13.15 | -1.05% | $13.19 | $13.55 | $13.10 | 1.43M |
| 2026-08-21 | $13.29 | +2.78% | $12.92 | $13.35 | $12.65 | 1.94M |
| 2026-08-20 | $12.93 | +0.78% | $12.78 | $13.02 | $12.51 | 1.51M |
| 2026-08-19 | $12.83 | +1.91% | $12.57 | $12.90 | $12.41 | 1.46M |
| 2026-08-18 | $12.59 | -0.16% | $12.54 | $12.92 | $12.52 | 2.67M |
| 2026-08-17 | $12.61 | -3.22% | $12.92 | $12.95 | $12.46 | 1.50M |
| 2026-08-14 | $13.03 | -2.03% | $13.32 | $13.58 | $12.94 | 2.74M |
| 2026-08-13 | $13.30 | +7.43% | $12.40 | $13.32 | $12.31 | 3.12M |
| 2026-08-12 | $12.38 | -2.44% | $12.42 | $12.68 | $12.24 | 2.38M |
| 2026-08-11 | $12.69 | +4.10% | $12.16 | $12.87 | $12.16 | 2.44M |
| 2026-08-10 | $12.19 | +8.26% | $11.12 | $12.25 | $11.05 | 2.86M |
| 2026-08-07 | $11.26 | +4.55% | $10.99 | $11.38 | $10.80 | 2.77M |
| 2026-08-06 | $10.77 | +7.59% | $10.16 | $10.82 | $9.90 | 4.63M |
| 2026-08-05 | $10.01 | +1.32% | $9.98 | $10.08 | $9.70 | 2.33M |
| 2026-08-04 | $9.88 | +3.78% | $9.47 | $9.94 | $9.45 | 1.86M |
| 2026-08-03 | $9.52 | +7.21% | $9.16 | $9.62 | $9.10 | 3.28M |
| 2026-07-31 | $8.88 | +3.14% | $8.50 | $8.91 | $8.42 | 1.30M |
| 2026-07-30 | $8.61 | -3.15% | $8.75 | $8.83 | $8.35 | 1.57M |
| 2026-07-29 | $8.89 | +1.72% | $8.68 | $9.22 | $8.58 | 2.33M |
| 2026-07-28 | $8.74 | +0.81% | $8.62 | $8.95 | $8.51 | 1.70M |
| 2026-07-27 | $8.67 | +7.04% | $8.33 | $8.88 | $8.28 | 1.43M |
| 2026-07-24 | $8.10 | +0.62% | $8.22 | $8.28 | $8.02 | 1.57M |
| 2026-07-23 | $8.05 | -7.89% | $8.82 | $8.96 | $7.51 | 3.92M |
| 2026-07-22 | $8.74 | -8.86% | $9.68 | $9.68 | $8.58 | 2.18M |
| 2026-07-21 | $9.59 | -2.44% | $9.90 | $10.10 | $9.44 | 1.46M |
| 2026-07-20 | $9.83 | +2.40% | $9.57 | $9.94 | $9.45 | 1.25M |
| 2026-07-17 | $9.60 | -0.52% | $9.37 | $9.67 | $9.30 | 1.18M |
| 2026-07-16 | $9.65 | +0.10% | $9.70 | $9.83 | $9.46 | 1.16M |
| 2026-07-15 | $9.64 | -0.52% | $9.78 | $9.98 | $9.50 | 1.30M |
| 2026-07-14 | $9.69 | +3.53% | $9.01 | $9.81 | $8.86 | 2.20M |
| 2026-07-13 | $9.36 | +1.96% | $9.32 | $9.62 | $9.19 | 1.69M |
| 2026-07-10 | $9.18 | -2.13% | $9.44 | $9.62 | $9.06 | 1.70M |
| 2026-07-09 | $9.38 | +6.47% | $8.78 | $9.41 | $8.50 | 2.80M |
| 2026-07-08 | $8.81 | -3.82% | $8.85 | $9.02 | $8.68 | 2.37M |
| 2026-07-07 | $9.16 | +2.81% | $9.09 | $9.35 | $8.81 | 2.70M |
| 2026-07-06 | $8.91 | +0.79% | $8.70 | $9.26 | $8.60 | 1.83M |
| 2026-07-02 | $8.84 | +3.39% | $8.50 | $9.05 | $8.48 | 3.13M |
| 2026-07-01 | $8.55 | +11.76% | $8.24 | $9.18 | $8.09 | 8.56M |
| 2026-06-30 | $7.65 | +1.19% | $7.51 | $7.65 | $7.32 | 2.17M |
| 2026-06-29 | $7.56 | +2.02% | $7.58 | $7.74 | $7.46 | 2.18M |
| 2026-06-26 | $7.41 | +9.62% | $6.78 | $7.50 | $6.78 | 3.46M |
| 2026-06-25 | $6.76 | -1.02% | $6.67 | $7.01 | $6.54 | 1.67M |
| 2026-06-24 | $6.83 | +2.55% | $6.58 | $7.03 | $6.50 | 1.85M |
| 2026-06-23 | $6.66 | +3.10% | $6.55 | $6.72 | $6.49 | 2.07M |
| 2026-06-22 | $6.46 | -1.07% | $6.60 | $6.85 | $6.30 | 1.61M |
| 2026-06-18 | $6.53 | 0.00% | $6.56 | $6.63 | $6.33 | 1.77M |
| 2026-06-17 | $6.53 | -1.80% | $6.64 | $6.85 | $6.45 | 3.62M |
| 2026-06-16 | $6.65 | -2.78% | $6.84 | $6.84 | $6.51 | 1.92M |
| 2026-06-15 | $6.84 | -0.73% | $7.11 | $7.11 | $6.76 | 1.58M |
| 2026-06-12 | $6.89 | +0.15% | $6.77 | $6.95 | $6.57 | 2.43M |
| 2026-06-11 | $6.88 | -0.29% | $6.74 | $6.95 | $6.55 | 2.06M |
| 2026-06-10 | $6.90 | -0.86% | $6.86 | $7.15 | $6.81 | 1.88M |
| 2026-06-09 | $6.96 | -2.93% | $7.16 | $7.36 | $6.71 | 2.53M |
| 2026-06-08 | $7.17 | -6.40% | $7.57 | $7.60 | $7.00 | 3.89M |
| 2026-06-05 | $7.66 | -1.16% | $7.75 | $8.05 | $7.66 | 2.85M |
| 2026-06-04 | $7.75 | -4.44% | $8.25 | $8.32 | $7.72 | 2.66M |
| 2026-06-03 | $8.11 | -2.76% | $8.16 | $8.17 | $7.91 | 2.63M |
| 2026-06-02 | $8.34 | -5.01% | $8.39 | $8.70 | $8.15 | 3.66M |
| 2026-06-01 | $8.78 | +12.28% | $8.00 | $8.87 | $7.93 | 4.58M |
| 2026-05-29 | $7.82 | +13.66% | $7.03 | $7.87 | $6.98 | 5.76M |
| 2026-05-28 | $6.88 | 0.00% | $6.92 | $6.97 | $6.66 | 2.24M |
| 2026-05-27 | $6.88 | +0.58% | $6.79 | $7.18 | $6.79 | 2.50M |
| 2026-05-26 | $6.84 | +2.09% | $6.63 | $6.97 | $6.61 | 2.74M |