Amplitude, Inc.AMPLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.18 | $9.32 | $8.95 | $9.06 | 1.11M |
| 1/30/2026 | $9.32 | $9.46 | $9.14 | $9.17 | 1.29M |
| 1/29/2026 | $9.71 | $9.79 | $9.09 | $9.37 | 1.42M |
| 1/28/2026 | $10.16 | $10.27 | $9.87 | $9.90 | 1.00M |
| 1/27/2026 | $10.52 | $10.52 | $9.89 | $10.03 | 1.48M |
| 1/26/2026 | $10.31 | $10.61 | $10.23 | $10.50 | 792,024 |
| 1/23/2026 | $10.46 | $10.71 | $10.16 | $10.25 | 1.18M |
| 1/22/2026 | $9.90 | $10.55 | $9.89 | $10.46 | 1.19M |
| 1/21/2026 | $9.83 | $9.88 | $9.54 | $9.81 | 1.76M |
| 1/20/2026 | $9.70 | $10.03 | $9.63 | $9.83 | 2.14M |
| 1/16/2026 | $10.26 | $10.26 | $9.93 | $9.95 | 1.37M |
| 1/15/2026 | $10.85 | $11.05 | $10.18 | $10.22 | 1.82M |
| 1/14/2026 | $10.44 | $10.55 | $10.05 | $10.23 | 904,422 |
| 1/13/2026 | $10.92 | $10.92 | $10.19 | $10.50 | 1.36M |
| 1/12/2026 | $10.88 | $10.99 | $10.66 | $10.88 | 860,202 |
| 1/9/2026 | $11.11 | $11.19 | $10.77 | $10.90 | 1.38M |
| 1/8/2026 | $11.54 | $11.64 | $11.02 | $11.13 | 1.31M |
| 1/7/2026 | $11.44 | $11.94 | $11.43 | $11.64 | 1.24M |
| 1/6/2026 | $10.98 | $11.44 | $10.86 | $11.37 | 904,552 |
| 1/5/2026 | $10.95 | $11.18 | $10.88 | $10.99 | 1.13M |
| 1/2/2026 | $11.70 | $11.70 | $10.91 | $10.93 | 1.03M |
| 12/31/2025 | $11.72 | $11.77 | $11.55 | $11.58 | 723,138 |
| 12/30/2025 | $11.78 | $11.97 | $11.71 | $11.75 | 500,276 |
| 12/29/2025 | $11.81 | $12.00 | $11.75 | $11.83 | 665,109 |
| 12/26/2025 | $11.89 | $12.00 | $11.85 | $11.93 | 588,200 |
| 12/24/2025 | $11.58 | $12.05 | $11.58 | $11.94 | 1.21M |
| 12/23/2025 | $11.74 | $11.93 | $11.35 | $11.61 | 1.64M |
| 12/22/2025 | $11.45 | $11.94 | $11.45 | $11.86 | 1.31M |
| 12/19/2025 | $11.87 | $11.95 | $11.40 | $11.45 | 1.62M |
| 12/18/2025 | $11.67 | $11.98 | $11.53 | $11.89 | 1.38M |
| 12/17/2025 | $11.16 | $11.84 | $11.12 | $11.49 | 1.64M |
| 12/16/2025 | $10.71 | $11.05 | $10.68 | $11.02 | 1.07M |
| 12/15/2025 | $11.33 | $11.33 | $10.71 | $10.75 | 1.10M |
| 12/12/2025 | $11.33 | $11.43 | $11.18 | $11.25 | 761,600 |
| 12/11/2025 | $11.43 | $11.71 | $11.23 | $11.29 | 874,026 |
| 12/10/2025 | $11.29 | $11.66 | $11.29 | $11.47 | 1.14M |
| 12/9/2025 | $11.03 | $11.46 | $11.03 | $11.34 | 726,267 |
| 12/8/2025 | $11.16 | $11.38 | $11.09 | $11.14 | 894,200 |
| 12/5/2025 | $10.94 | $11.31 | $10.87 | $11.16 | 1.21M |
| 12/4/2025 | $10.67 | $11.10 | $10.64 | $10.99 | 1.19M |
| 12/3/2025 | $10.41 | $10.67 | $10.30 | $10.64 | 1.04M |
| 12/2/2025 | $10.38 | $10.58 | $10.30 | $10.43 | 775,555 |
| 12/1/2025 | $10.16 | $10.38 | $10.13 | $10.25 | 825,140 |
| 11/28/2025 | $10.14 | $10.35 | $9.99 | $10.28 | 431,508 |
| 11/26/2025 | $10.25 | $10.27 | $10.02 | $10.12 | 668,427 |
| 11/25/2025 | $9.96 | $10.32 | $9.96 | $10.22 | 833,200 |
| 11/24/2025 | $10.06 | $10.14 | $9.94 | $9.98 | 940,300 |
| 11/21/2025 | $9.88 | $10.15 | $9.67 | $10.04 | 1.09M |
| 11/20/2025 | $10.00 | $10.22 | $9.85 | $9.93 | 1.82M |
| 11/19/2025 | $9.87 | $9.93 | $9.37 | $9.82 | 1.48M |
| 11/18/2025 | $9.90 | $9.97 | $9.75 | $9.87 | 1.48M |
| 11/17/2025 | $10.69 | $10.69 | $9.94 | $9.96 | 1.17M |
| 11/14/2025 | $10.56 | $10.95 | $10.54 | $10.73 | 1.03M |
| 11/13/2025 | $11.12 | $11.53 | $10.81 | $10.83 | 1.95M |
| 11/12/2025 | $11.23 | $11.42 | $10.89 | $11.04 | 1.88M |
| 11/11/2025 | $10.63 | $11.33 | $10.55 | $11.18 | 2.61M |
| 11/10/2025 | $10.11 | $10.83 | $10.06 | $10.73 | 2.07M |
| 11/7/2025 | $9.66 | $10.07 | $9.64 | $10.01 | 1.74M |
| 11/6/2025 | $10.05 | $10.24 | $9.69 | $9.91 | 5.31M |
| 11/5/2025 | $9.57 | $9.71 | $9.40 | $9.64 | 1.82M |