MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMPL — Amplitude, Inc. Class A Common Stock
NasdaqAmplitude, Inc. Class A Common Stock
$14.52
+0.22(+1.54%)
- O
- 14.44
- H
- 14.68
- L
- 14.22
- V
- 1.73M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.52
Period Return+82.87%
Period High$14.76
Period Low$5.51
Avg Daily Volume1.81M
Total Trading Days365
AMPL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.44 | $14.68 | $14.22 | $14.52 | +$0.22 | +1.54% | 1,726,222 | $14.47 | $14.22 $14.68 |
| Oct 1, 2026 | $14.13 | $14.48 | $13.90 | $14.30 | +$0.45 | +3.25% | 1,428,725 | $14.27 | $13.90 $14.48 |
| Sep 30, 2026 | $13.97 | $14.47 | $13.77 | $13.85 | +$0.21 | +1.54% | 3,162,005 | $13.96 | $13.77 $14.47 |
| Sep 29, 2026 | $13.18 | $13.69 | $13.10 | $13.64 | +$0.34 | +2.56% | 1,486,919 | $13.42 | $13.10 $13.69 |
| Sep 28, 2026 | $13.04 | $13.44 | $12.66 | $13.30 | +$0.00 | +0.00% | 972,240 | $13.24 | $12.66 $13.44 |
| Sep 25, 2026 | $13.73 | $13.79 | $13.24 | $13.30 | $-0.39 | -2.85% | 1,138,917 | $13.42 | $13.24 $13.79 |
| Sep 24, 2026 | $13.90 | $14.38 | $13.63 | $13.69 | $-0.07 | -0.47% | 1,682,879 | $13.81 | $13.63 $14.38 |
| Sep 23, 2026 | $13.14 | $13.78 | $12.84 | $13.76 | +$0.62 | +4.68% | 1,512,646 | $13.60 | $12.84 $13.78 |
| Sep 22, 2026 | $13.71 | $13.80 | $12.80 | $13.14 | $-0.29 | -2.16% | 1,739,818 | $13.14 | $12.80 $13.80 |
| Sep 21, 2026 | $13.28 | $13.62 | $13.10 | $13.43 | +$0.23 | +1.74% | 1,539,336 | $13.39 | $13.10 $13.62 |
| Sep 18, 2026 | $13.96 | $13.97 | $13.09 | $13.20 | $-0.61 | -4.42% | 1,912,703 | $13.27 | $13.09 $13.97 |
| Sep 17, 2026 | $13.75 | $13.89 | $13.33 | $13.81 | +$0.34 | +2.52% | 1,245,461 | $13.68 | $13.33 $13.89 |
| Sep 16, 2026 | $13.22 | $13.48 | $13.01 | $13.47 | +$0.10 | +0.75% | 1,169,215 | $13.32 | $13.01 $13.48 |
| Sep 15, 2026 | $13.33 | $13.84 | $13.21 | $13.37 | $-0.28 | -2.05% | 1,296,901 | $13.40 | $13.21 $13.84 |
| Sep 14, 2026 | $12.80 | $13.71 | $12.80 | $13.65 | +$1.06 | +8.42% | 1,629,228 | $13.46 | $12.80 $13.71 |
| Sep 11, 2026 | $12.49 | $12.69 | $12.42 | $12.59 | +$0.13 | +1.04% | 1,494,974 | $12.55 | $12.42 $12.69 |
| Sep 10, 2026 | $12.22 | $12.52 | $12.00 | $12.46 | +$0.07 | +0.56% | 2,414,898 | $12.33 | $12.00 $12.52 |
| Sep 9, 2026 | $12.53 | $12.53 | $11.95 | $12.39 | $-0.13 | -1.04% | 1,557,771 | $12.36 | $11.95 $12.53 |
| Sep 8, 2026 | $12.91 | $12.91 | $12.35 | $12.52 | $-0.50 | -3.84% | 1,331,239 | $12.58 | $12.35 $12.91 |
| Sep 4, 2026 | $13.44 | $13.51 | $12.62 | $13.02 | $-0.53 | -3.91% | 1,762,804 | $13.00 | $12.62 $13.51 |
| Sep 3, 2026 | $13.54 | $13.97 | $13.45 | $13.55 | +$0.26 | +1.96% | 1,398,254 | $13.61 | $13.45 $13.97 |
| Sep 2, 2026 | $13.82 | $13.92 | $13.19 | $13.29 | $-0.54 | -3.90% | 1,875,348 | $13.39 | $13.19 $13.92 |
| Sep 1, 2026 | $13.80 | $14.11 | $13.70 | $13.83 | $-0.27 | -1.91% | 1,650,668 | $13.85 | $13.70 $14.11 |
| Aug 31, 2026 | $14.17 | $14.30 | $13.86 | $14.10 | $-0.20 | -1.40% | 1,993,530 | $14.10 | $13.86 $14.30 |
| Aug 28, 2026 | $14.30 | $14.76 | $14.15 | $14.30 | +$0.02 | +0.14% | 2,235,865 | $14.43 | $14.15 $14.76 |
| Aug 27, 2026 | $13.16 | $14.33 | $13.16 | $14.28 | +$1.32 | +10.19% | 2,080,553 | $14.02 | $13.16 $14.33 |
| Aug 26, 2026 | $12.79 | $13.07 | $12.55 | $12.96 | $-0.15 | -1.14% | 1,006,862 | $12.95 | $12.55 $13.07 |
| Aug 25, 2026 | $13.04 | $13.27 | $12.92 | $13.11 | $-0.04 | -0.30% | 1,188,723 | $13.08 | $12.92 $13.27 |
| Aug 24, 2026 | $13.19 | $13.55 | $13.11 | $13.15 | $-0.14 | -1.05% | 1,429,008 | $13.26 | $13.11 $13.55 |
| Aug 21, 2026 | $12.92 | $13.35 | $12.65 | $13.29 | +$0.36 | +2.78% | 1,939,734 | $13.08 | $12.65 $13.35 |