NasdaqCM - Nasdaq Real Time Price USD

Amplitude, Inc. (AMPL)

Compare
10.92 -0.09 (-0.82%)
At close: December 23 at 4:00:01 PM EST
11.15 +0.23 (+2.11%)
After hours: 7:24:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 11.09 11.09 10.83 10.92 10.92 238,533
Dec 20, 2024 10.68 11.27 10.56 11.01 11.01 985,000
Dec 19, 2024 11.22 11.35 10.95 10.96 10.96 389,600
Dec 18, 2024 11.74 11.99 10.98 11.12 11.12 481,000
Dec 17, 2024 11.83 11.91 11.61 11.68 11.68 345,500
Dec 16, 2024 11.77 11.91 11.41 11.89 11.89 413,800
Dec 13, 2024 11.85 12.12 11.47 11.76 11.76 639,300
Dec 12, 2024 11.18 11.41 11.11 11.39 11.39 347,100
Dec 11, 2024 11.09 11.40 10.95 11.29 11.29 288,300
Dec 10, 2024 11.48 11.60 11.10 11.11 11.11 284,100
Dec 9, 2024 11.55 11.72 11.35 11.51 11.51 376,300
Dec 6, 2024 11.39 11.55 11.24 11.46 11.46 374,700
Dec 5, 2024 11.14 11.39 10.83 11.25 11.25 418,700
Dec 4, 2024 10.65 11.22 10.54 11.17 11.17 378,500
Dec 3, 2024 10.67 10.74 10.44 10.53 10.53 204,600
Dec 2, 2024 10.35 10.93 10.28 10.78 10.78 720,400
Nov 29, 2024 10.50 10.57 10.34 10.34 10.34 231,100
Nov 27, 2024 10.63 10.71 10.30 10.44 10.44 396,400
Nov 26, 2024 10.80 10.82 10.54 10.58 10.58 205,500
Nov 25, 2024 10.86 11.01 10.72 10.81 10.81 402,200
Nov 22, 2024 10.50 10.86 10.50 10.73 10.73 358,200
Nov 21, 2024 10.43 10.63 10.27 10.48 10.48 363,400
Nov 20, 2024 10.34 10.55 10.14 10.34 10.34 361,100
Nov 19, 2024 9.59 10.52 9.59 10.49 10.49 535,300
Nov 18, 2024 9.54 9.81 9.40 9.76 9.76 796,400
Nov 15, 2024 10.08 10.10 9.57 9.59 9.59 386,200
Nov 14, 2024 10.30 10.30 9.91 10.07 10.07 351,700
Nov 13, 2024 10.48 10.53 10.25 10.25 10.25 346,900
Nov 12, 2024 10.20 10.57 9.91 10.50 10.50 435,200
Nov 11, 2024 9.92 10.63 9.90 10.28 10.28 621,600
Nov 8, 2024 11.00 11.00 9.62 9.89 9.89 1,129,300
Nov 7, 2024 9.98 10.52 9.93 10.49 10.49 827,000
Nov 6, 2024 9.71 10.05 9.59 9.97 9.97 678,100
Nov 5, 2024 9.22 9.44 9.22 9.42 9.42 254,000
Nov 4, 2024 9.29 9.45 9.22 9.28 9.28 326,600
Nov 1, 2024 9.06 9.31 8.96 9.30 9.30 483,400
Oct 31, 2024 9.21 9.24 8.98 8.99 8.99 360,200
Oct 30, 2024 9.24 9.49 9.20 9.21 9.21 434,000
Oct 29, 2024 8.95 9.28 8.95 9.24 9.24 188,700
Oct 28, 2024 9.24 9.26 8.96 9.01 9.01 543,500
Oct 25, 2024 9.11 9.30 9.06 9.11 9.11 282,800
Oct 24, 2024 9.06 9.15 8.99 9.03 9.03 216,400
Oct 23, 2024 8.98 9.05 8.89 9.00 9.00 450,500
Oct 22, 2024 8.93 9.07 8.87 9.03 9.03 344,200
Oct 21, 2024 8.98 9.00 8.83 8.95 8.95 372,400
Oct 18, 2024 8.96 9.13 8.93 9.02 9.02 295,100
Oct 17, 2024 8.89 8.97 8.72 8.94 8.94 381,600
Oct 16, 2024 9.00 9.02 8.83 8.90 8.90 274,200
Oct 15, 2024 8.61 9.05 8.61 8.95 8.95 334,800
Oct 14, 2024 8.66 8.71 8.47 8.64 8.64 389,100
Oct 11, 2024 8.53 8.69 8.53 8.53 8.53 261,300
Oct 10, 2024 8.54 8.64 8.46 8.54 8.54 262,800
Oct 9, 2024 8.61 8.76 8.55 8.69 8.69 381,100
Oct 8, 2024 8.63 8.73 8.51 8.57 8.57 352,100
Oct 7, 2024 8.93 8.99 8.51 8.63 8.63 430,900
Oct 4, 2024 8.76 9.07 8.75 8.98 8.98 461,800
Oct 3, 2024 8.44 8.60 8.36 8.58 8.58 375,200
Oct 2, 2024 8.60 8.71 8.51 8.51 8.51 234,000
Oct 1, 2024 8.98 8.98 8.60 8.66 8.66 311,500
Sep 30, 2024 8.90 9.09 8.81 8.97 8.97 313,900
Sep 27, 2024 8.90 9.05 8.84 8.95 8.95 447,300
Sep 26, 2024 8.80 8.90 8.70 8.83 8.83 406,000
Sep 25, 2024 8.58 8.77 8.49 8.64 8.64 635,000
Sep 24, 2024 8.80 8.85 8.56 8.60 8.60 342,200
Sep 23, 2024 9.05 9.05 8.70 8.73 8.73 468,200
Sep 20, 2024 9.05 9.12 8.89 9.05 9.05 1,030,100
Sep 19, 2024 9.08 9.25 8.94 9.05 9.05 491,500
Sep 18, 2024 8.90 9.18 8.82 8.84 8.84 403,500
Sep 17, 2024 8.95 9.02 8.71 8.89 8.89 292,200
Sep 16, 2024 8.87 8.92 8.75 8.86 8.86 301,800
Sep 13, 2024 8.80 9.00 8.75 8.84 8.84 500,700
Sep 12, 2024 8.60 8.80 8.47 8.76 8.76 320,700
Sep 11, 2024 8.63 8.72 8.43 8.56 8.56 470,700
Sep 10, 2024 8.75 8.75 8.56 8.70 8.70 432,100
Sep 9, 2024 8.67 8.85 8.60 8.71 8.71 656,600
Sep 6, 2024 8.72 8.77 8.36 8.58 8.58 548,800
Sep 5, 2024 8.72 8.75 8.50 8.64 8.64 318,700
Sep 4, 2024 8.56 8.82 8.45 8.70 8.70 290,400
Sep 3, 2024 8.59 8.84 8.47 8.58 8.58 383,000
Aug 30, 2024 9.07 9.12 8.76 8.81 8.81 626,300
Aug 29, 2024 8.96 9.23 8.86 8.98 8.98 814,600
Aug 28, 2024 8.87 8.96 8.78 8.83 8.83 326,700
Aug 27, 2024 8.84 8.94 8.78 8.89 8.89 277,700
Aug 26, 2024 8.90 8.99 8.87 8.93 8.93 281,200
Aug 23, 2024 8.61 8.86 8.58 8.81 8.81 341,700
Aug 22, 2024 8.85 8.90 8.49 8.50 8.50 466,500
Aug 21, 2024 8.82 8.92 8.57 8.90 8.90 455,700
Aug 20, 2024 8.57 8.91 8.56 8.76 8.76 537,000
Aug 19, 2024 8.52 8.64 8.36 8.62 8.62 396,300
Aug 16, 2024 8.45 8.65 8.43 8.58 8.58 1,349,300
Aug 15, 2024 8.56 8.74 8.44 8.49 8.49 503,700
Aug 14, 2024 8.63 8.72 8.33 8.34 8.34 450,100
Aug 13, 2024 8.08 8.63 8.04 8.62 8.62 854,400
Aug 12, 2024 7.89 8.08 7.87 8.00 8.00 633,900
Aug 9, 2024 8.40 8.40 7.56 7.95 7.95 766,400
Aug 8, 2024 7.91 8.01 7.78 7.98 7.98 408,000
Aug 7, 2024 7.93 8.12 7.76 7.78 7.78 422,100
Aug 6, 2024 7.69 7.87 7.67 7.73 7.73 590,700
Aug 5, 2024 7.42 7.80 7.37 7.72 7.72 802,900
Aug 2, 2024 7.83 8.07 7.72 7.94 7.94 697,600
Aug 1, 2024 8.57 8.59 8.08 8.20 8.20 729,300
Jul 31, 2024 8.71 8.82 8.52 8.56 8.56 318,400
Jul 30, 2024 8.60 8.74 8.44 8.66 8.66 316,100
Jul 29, 2024 8.79 8.79 8.46 8.55 8.55 258,100
Jul 26, 2024 8.65 8.78 8.60 8.77 8.77 326,300
Jul 25, 2024 8.19 8.72 8.16 8.53 8.53 319,200
Jul 24, 2024 8.34 8.69 8.13 8.15 8.15 420,100
Jul 23, 2024 8.12 8.47 8.12 8.43 8.43 445,000
Jul 22, 2024 7.97 8.33 7.88 8.33 8.33 1,008,900
Jul 19, 2024 8.15 8.15 7.89 7.89 7.89 663,100
Jul 18, 2024 8.19 8.36 8.08 8.11 8.11 1,087,300
Jul 17, 2024 8.35 8.46 8.17 8.20 8.20 2,299,900
Jul 16, 2024 8.30 8.46 8.14 8.43 8.43 472,500
Jul 15, 2024 8.08 8.20 8.03 8.13 8.13 532,400
Jul 12, 2024 8.41 8.50 8.05 8.07 8.07 563,400
Jul 11, 2024 8.41 8.61 8.38 8.50 8.50 382,300
Jul 10, 2024 8.24 8.24 8.00 8.21 8.21 395,500
Jul 9, 2024 8.59 8.59 8.16 8.21 8.21 315,700
Jul 8, 2024 8.65 8.65 8.49 8.60 8.60 320,500
Jul 5, 2024 8.46 8.88 8.36 8.59 8.59 369,400
Jul 3, 2024 8.62 8.65 8.49 8.50 8.50 277,800
Jul 2, 2024 8.58 8.67 8.53 8.58 8.58 391,100
Jul 1, 2024 8.89 8.89 8.55 8.58 8.58 551,100
Jun 28, 2024 8.90 8.96 8.67 8.90 8.90 1,910,000
Jun 27, 2024 8.65 8.93 8.62 8.83 8.83 440,100
Jun 26, 2024 8.50 8.75 8.44 8.68 8.68 385,200
Jun 25, 2024 8.47 8.56 8.30 8.53 8.53 373,300
Jun 24, 2024 8.40 8.54 8.40 8.48 8.48 319,500
Jun 21, 2024 8.35 8.52 8.31 8.47 8.47 832,800
Jun 20, 2024 8.21 8.41 8.12 8.34 8.34 354,200
Jun 18, 2024 8.44 8.44 8.20 8.25 8.25 354,900
Jun 17, 2024 8.26 8.45 8.24 8.42 8.42 360,800
Jun 14, 2024 8.34 8.34 8.21 8.30 8.30 395,200
Jun 13, 2024 8.71 8.71 8.24 8.35 8.35 363,400
Jun 12, 2024 8.55 8.84 8.45 8.71 8.71 702,400
Jun 11, 2024 8.36 8.43 8.27 8.38 8.38 437,400
Jun 10, 2024 8.24 8.44 8.20 8.41 8.41 422,300
Jun 7, 2024 8.39 8.52 8.26 8.31 8.31 705,900
Jun 6, 2024 8.69 8.86 8.44 8.47 8.47 536,400
Jun 5, 2024 8.65 8.76 8.38 8.74 8.74 2,071,200
Jun 4, 2024 8.64 8.67 8.46 8.57 8.57 1,328,100
Jun 3, 2024 9.01 9.14 8.51 8.63 8.63 3,201,300
May 31, 2024 9.27 9.35 8.86 8.92 8.92 1,504,700
May 30, 2024 9.03 9.23 9.03 9.20 9.20 1,391,100
May 29, 2024 9.40 9.41 9.13 9.14 9.14 991,000
May 28, 2024 9.58 9.67 9.26 9.51 9.51 786,900
May 24, 2024 9.44 9.76 9.44 9.75 9.75 2,865,500
May 23, 2024 9.73 9.73 9.33 9.43 9.43 549,500
May 22, 2024 9.56 9.74 9.51 9.68 9.68 461,700
May 21, 2024 9.45 9.57 9.38 9.56 9.56 484,300
May 20, 2024 9.27 9.52 9.18 9.51 9.51 606,500
May 17, 2024 9.20 9.30 9.00 9.30 9.30 485,100
May 16, 2024 9.43 9.49 8.99 9.14 9.14 783,700
May 15, 2024 9.41 9.56 9.34 9.49 9.49 444,200
May 14, 2024 9.09 9.36 9.09 9.34 9.34 759,900
May 13, 2024 9.23 9.23 8.86 8.98 8.98 667,400
May 10, 2024 9.49 9.49 8.76 9.12 9.12 895,800
May 9, 2024 9.49 9.52 9.18 9.26 9.26 651,300
May 8, 2024 9.40 9.64 9.20 9.44 9.44 789,300
May 7, 2024 10.02 10.16 9.99 10.00 10.00 253,500
May 6, 2024 10.10 10.16 9.93 10.07 10.07 263,000
May 3, 2024 10.11 10.15 9.84 10.05 10.05 248,700
May 2, 2024 9.92 9.92 9.69 9.87 9.87 314,200
May 1, 2024 9.85 10.07 9.74 9.80 9.80 253,500
Apr 30, 2024 9.89 10.01 9.77 9.79 9.79 338,600
Apr 29, 2024 9.95 10.12 9.85 9.95 9.95 225,100
Apr 26, 2024 9.90 10.02 9.80 9.92 9.92 277,000
Apr 25, 2024 9.71 9.83 9.63 9.82 9.82 250,200
Apr 24, 2024 9.84 9.93 9.74 9.91 9.91 185,100
Apr 23, 2024 9.86 10.17 9.76 9.83 9.83 283,300
Apr 22, 2024 9.52 9.94 9.47 9.84 9.84 342,700
Apr 19, 2024 9.41 9.48 9.35 9.46 9.46 296,600
Apr 18, 2024 9.54 9.65 9.40 9.46 9.46 295,400
Apr 17, 2024 9.63 9.70 9.49 9.49 9.49 243,500
Apr 16, 2024 9.59 9.79 9.49 9.67 9.67 211,400
Apr 15, 2024 10.19 10.19 9.63 9.63 9.63 242,400
Apr 12, 2024 10.26 10.30 10.11 10.16 10.16 338,100
Apr 11, 2024 10.37 10.39 10.24 10.35 10.35 381,600
Apr 10, 2024 10.20 10.42 10.18 10.32 10.32 355,800
Apr 9, 2024 10.49 10.68 10.47 10.55 10.55 153,600
Apr 8, 2024 10.35 10.49 10.35 10.45 10.45 210,400
Apr 5, 2024 10.41 10.45 10.35 10.39 10.39 205,500
Apr 4, 2024 10.65 10.71 10.39 10.47 10.47 449,600
Apr 3, 2024 10.45 10.60 10.45 10.49 10.49 273,500
Apr 2, 2024 10.57 10.63 10.48 10.53 10.53 314,400
Apr 1, 2024 10.87 10.94 10.65 10.76 10.76 282,900
Mar 28, 2024 10.93 11.18 10.85 10.88 10.88 413,400
Mar 27, 2024 10.91 10.97 10.75 10.94 10.94 364,100
Mar 26, 2024 11.16 11.16 10.80 10.84 10.84 248,100
Mar 25, 2024 11.34 11.36 11.01 11.03 11.03 228,000
Mar 22, 2024 11.52 11.58 11.24 11.30 11.30 297,800
Mar 21, 2024 11.54 11.83 11.43 11.51 11.51 304,000
Mar 20, 2024 11.19 11.64 11.19 11.55 11.55 364,300
Mar 19, 2024 10.82 11.32 10.82 11.23 11.23 416,600
Mar 18, 2024 10.70 11.04 10.54 10.90 10.90 343,600
Mar 15, 2024 10.93 11.10 10.63 10.77 10.77 623,200
Mar 14, 2024 11.11 11.28 10.85 11.05 11.05 420,500
Mar 13, 2024 11.10 11.34 11.04 11.13 11.13 490,600
Mar 12, 2024 11.18 11.24 11.04 11.11 11.11 466,200
Mar 11, 2024 11.02 11.29 11.02 11.15 11.15 453,500
Mar 8, 2024 11.27 11.37 11.10 11.11 11.11 312,800
Mar 7, 2024 11.15 11.27 11.07 11.15 11.15 391,200
Mar 6, 2024 11.10 11.26 11.04 11.10 11.10 525,000
Mar 5, 2024 11.28 11.28 10.94 11.10 11.10 566,200
Mar 4, 2024 11.31 11.36 11.05 11.28 11.28 551,900
Mar 1, 2024 11.91 11.91 11.31 11.37 11.37 552,800
Feb 29, 2024 11.90 12.12 11.70 11.86 11.86 1,291,100
Feb 28, 2024 11.87 11.99 11.48 11.76 11.76 412,700
Feb 27, 2024 12.13 12.16 11.85 12.00 12.00 882,200
Feb 26, 2024 12.08 12.28 11.98 12.19 12.19 421,900
Feb 23, 2024 11.98 12.10 11.77 12.07 12.07 596,600
Feb 22, 2024 11.81 11.94 11.26 11.81 11.81 1,437,200
Feb 21, 2024 9.22 12.35 9.06 11.80 11.80 3,766,300
Feb 20, 2024 13.92 14.30 13.83 14.07 14.07 567,500
Feb 16, 2024 14.11 14.30 13.84 14.10 14.10 307,900
Feb 15, 2024 14.36 14.40 14.11 14.26 14.26 264,500
Feb 14, 2024 14.03 14.30 14.01 14.23 14.23 395,800
Feb 13, 2024 13.70 14.00 13.54 13.75 13.75 393,900
Feb 12, 2024 14.20 14.42 14.11 14.29 14.29 438,300
Feb 9, 2024 13.80 14.42 13.71 14.14 14.14 905,000
Feb 8, 2024 13.12 13.64 13.12 13.62 13.62 324,500
Feb 7, 2024 13.32 13.32 13.03 13.09 13.09 293,800
Feb 6, 2024 13.25 13.44 13.11 13.28 13.28 312,800
Feb 5, 2024 13.02 13.24 12.82 13.21 13.21 264,800
Feb 2, 2024 12.89 13.21 12.76 13.15 13.15 348,600
Feb 1, 2024 12.20 13.07 12.19 13.00 13.00 644,200
Jan 31, 2024 13.06 13.28 12.87 12.96 12.96 329,500
Jan 30, 2024 13.46 13.48 13.15 13.19 13.19 219,300
Jan 29, 2024 13.20 13.64 13.20 13.56 13.56 265,500
Jan 26, 2024 13.40 13.51 13.13 13.13 13.13 327,600
Jan 25, 2024 12.96 13.42 12.83 13.40 13.40 386,500
Jan 24, 2024 13.07 13.07 12.75 12.80 12.80 278,600
Jan 23, 2024 13.00 13.00 12.67 12.85 12.85 287,500
Jan 22, 2024 12.59 13.05 12.59 12.82 12.82 352,400
Jan 19, 2024 12.35 12.39 11.93 12.36 12.36 303,800
Jan 18, 2024 12.32 12.60 12.13 12.31 12.31 296,600
Jan 17, 2024 12.45 12.45 12.05 12.34 12.34 285,100
Jan 16, 2024 12.58 12.65 12.24 12.50 12.50 317,400
Jan 12, 2024 12.64 12.77 12.49 12.68 12.68 279,000
Jan 11, 2024 12.33 12.50 12.23 12.50 12.50 244,800
Jan 10, 2024 12.22 12.36 12.00 12.33 12.33 275,700
Jan 9, 2024 12.11 12.30 12.02 12.28 12.28 251,800
Jan 8, 2024 11.79 12.39 11.79 12.31 12.31 340,900
Jan 5, 2024 11.71 11.99 11.69 11.77 11.77 312,300
Jan 4, 2024 12.09 12.11 11.75 11.81 11.81 409,500
Jan 3, 2024 12.38 12.40 12.00 12.03 12.03 383,700
Jan 2, 2024 12.61 12.69 12.41 12.59 12.59 532,000
Dec 29, 2023 13.06 13.13 12.70 12.72 12.72 397,800
Dec 28, 2023 12.89 13.22 12.85 13.13 13.13 349,700
Dec 27, 2023 13.25 13.27 12.97 13.01 13.01 283,300
Dec 26, 2023 13.11 13.23 13.05 13.19 13.19 293,100

Related Tickers

BLND Blend Labs, Inc.
4.4100
+0.23%
 
BRZE Braze, Inc.
43.43
-1.99%
 
PD PagerDuty, Inc.
18.39
-0.54%
 
FRSH Freshworks Inc.
15.59
+1.70%
 
SEMR Semrush Holdings, Inc.
12.48
+2.30%
 
MLNK MeridianLink, Inc.
21.17
+0.62%
 
CXM Sprinklr, Inc.
8.99
-1.21%
 
RSKD Riskified Ltd.
4.6800
+0.86%
 
SMAR Smartsheet Inc.
55.97
-0.07%
 
SMWB Similarweb Ltd.
14.66
+0.69%