Amplitude Stock Price History
NASDAQ: AMPLTechnologyComputer Software: Prepackaged SoftwareUSD
15.67+0.38 (+2.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMPL price history at a glance
The price history for Amplitude (AMPL) on this page begins on September 27, 2021, when the stock closed at $54.51; it most recently closed at $15.67 on October 5, 2026. The highest price in this record is $87.98, reached on November 1, 2021; the latest close is 82.2% below that peak. Across the 4 complete calendar years in the table, AMPL finished higher in 2 and lower in 2. Its best year was 2023 (+5.3%) and its worst was 2022 (-77.2%).
Over roughly 5 years the share price changed -71.3%, a -22.0% compound annual price return (excluding dividends). In the last 12 months alone, AMPL has gained 51.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $87.98
- Date of high
- Nov 1, 2021
- Low since 2021
- $5.51
- Date of low
- Apr 13, 2026
- 52-week high
- $15.87
- 52-week low
- $5.51
- Last close
- $15.67
AMPL returns
1 week
+7.92%
1 month
+26.47%
3 months
+70.70%
6 months
+179.32%
Year to date
+35.32%
1 year
+51.25%
3 years
+55.92%
5 years
-72.03%
AMPL price return, excluding dividends.
AMPL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.67 | +43.37% |
| 2025 | 10.93 | +0.37% |
| 2024 | 10.89 | -14.39% |
| 2023 | 12.72 | +5.30% |
| 2022 | 12.08 | -77.18% |
| 2021* | 52.94 | -2.88% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AMPL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.38 | 15.87 | 15.38 | 15.67 | +2.49% | |
| 14.75 | 15.30 | 14.57 | 15.29 | +3.59% | |
| 14.60 | 15.22 | 14.60 | 14.76 | -0.20% | |
| 14.95 | 15.13 | 14.55 | 14.79 | -0.60% | |
| 14.46 | 14.92 | 14.46 | 14.88 | +2.48% | |
| 14.44 | 14.68 | 14.22 | 14.52 | +1.54% | |
| 14.13 | 14.48 | 13.90 | 14.30 | +3.25% | |
| 13.97 | 14.47 | 13.77 | 13.85 | +1.54% | |
| 13.18 | 13.69 | 13.10 | 13.64 | +2.56% | |
| 13.04 | 13.44 | 12.66 | 13.30 | 0.00% | |
| 13.73 | 13.79 | 13.24 | 13.30 | -2.85% | |
| 13.90 | 14.38 | 13.63 | 13.69 | -0.47% | |
| 13.14 | 13.78 | 12.84 | 13.76 | +4.68% | |
| 13.71 | 13.80 | 12.80 | 13.14 | -2.16% | |
| 13.28 | 13.62 | 13.10 | 13.43 | +1.74% | |
| 13.96 | 13.97 | 13.09 | 13.20 | -4.42% | |
| 13.75 | 13.89 | 13.33 | 13.81 | +2.52% | |
| 13.22 | 13.48 | 13.01 | 13.47 | +0.75% | |
| 13.33 | 13.84 | 13.21 | 13.37 | -2.05% | |
| 12.80 | 13.71 | 12.80 | 13.65 | +8.42% | |
| 12.49 | 12.69 | 12.42 | 12.59 | +1.04% | |
| 12.22 | 12.52 | 12.00 | 12.46 | +0.56% | |
| 12.53 | 12.53 | 11.95 | 12.39 | -1.04% | |
| 12.91 | 12.91 | 12.35 | 12.52 | -3.84% | |
| 13.44 | 13.51 | 12.62 | 13.02 | -3.91% | |
| 13.54 | 13.97 | 13.45 | 13.55 | +1.96% | |
| 13.82 | 13.92 | 13.19 | 13.29 | -3.90% | |
| 13.80 | 14.11 | 13.70 | 13.83 | -1.91% | |
| 14.17 | 14.30 | 13.86 | 14.10 | -1.40% | |
| 14.30 | 14.76 | 14.15 | 14.30 | +0.14% | |
| 13.16 | 14.33 | 13.16 | 14.28 | +10.19% | |
| 12.79 | 13.07 | 12.55 | 12.96 | -1.14% | |
| 13.04 | 13.27 | 12.92 | 13.11 | -0.30% | |
| 13.19 | 13.55 | 13.11 | 13.15 | -1.05% | |
| 12.92 | 13.35 | 12.65 | 13.29 | +2.78% | |
| 12.78 | 13.02 | 12.51 | 12.93 | +0.78% | |
| 12.57 | 12.90 | 12.41 | 12.83 | +1.91% | |
| 12.54 | 12.92 | 12.52 | 12.59 | -0.16% | |
| 12.92 | 12.96 | 12.46 | 12.61 | -3.22% | |
| 13.32 | 13.58 | 12.94 | 13.03 | -2.03% | |
| 12.40 | 13.33 | 12.31 | 13.30 | +7.43% | |
| 12.42 | 12.68 | 12.24 | 12.38 | -2.44% | |
| 12.16 | 12.87 | 12.16 | 12.69 | +4.10% | |
| 11.12 | 12.25 | 11.05 | 12.19 | +8.26% | |
| 10.99 | 11.38 | 10.80 | 11.26 | +4.55% | |
| 10.16 | 10.83 | 9.90 | 10.77 | +7.59% | |
| 9.98 | 10.08 | 9.71 | 10.01 | +1.32% | |
| 9.47 | 9.95 | 9.45 | 9.88 | +3.78% | |
| 9.16 | 9.62 | 9.10 | 9.52 | +7.21% | |
| 8.50 | 8.91 | 8.42 | 8.88 | +3.14% | |
| 8.75 | 8.83 | 8.36 | 8.61 | -3.15% | |
| 8.68 | 9.22 | 8.58 | 8.89 | +1.72% | |
| 8.62 | 8.96 | 8.51 | 8.74 | +0.81% | |
| 8.33 | 8.88 | 8.28 | 8.67 | +7.04% | |
| 8.22 | 8.28 | 8.02 | 8.10 | +0.62% | |
| 8.82 | 8.96 | 7.52 | 8.05 | -7.89% | |
| 9.68 | 9.68 | 8.58 | 8.74 | -8.86% | |
| 9.90 | 10.10 | 9.44 | 9.59 | -2.44% | |
| 9.57 | 9.94 | 9.46 | 9.83 | +2.40% | |
| 9.37 | 9.67 | 9.30 | 9.60 | -0.52% | |
| 9.71 | 9.83 | 9.46 | 9.65 | +0.10% | |
| 9.78 | 9.98 | 9.50 | 9.64 | -0.52% | |
| 9.01 | 9.81 | 8.86 | 9.69 | +3.53% | |
| 9.32 | 9.62 | 9.19 | 9.36 | +1.96% | |
| 9.44 | 9.62 | 9.06 | 9.18 | -2.13% | |
| 8.78 | 9.41 | 8.50 | 9.38 | +6.47% | |
| 8.85 | 9.02 | 8.68 | 8.81 | -3.82% | |
| 9.09 | 9.36 | 8.81 | 9.16 | +2.81% | |
| 8.71 | 9.26 | 8.60 | 8.91 | +0.79% | |
| 8.50 | 9.05 | 8.48 | 8.84 | +3.39% | |
| 8.24 | 9.18 | 8.09 | 8.55 | +11.76% | |
| 7.51 | 7.65 | 7.32 | 7.65 | +1.19% | |
| 7.58 | 7.74 | 7.46 | 7.56 | +2.02% | |
| 6.78 | 7.50 | 6.78 | 7.41 | +9.62% | |
| 6.67 | 7.01 | 6.54 | 6.76 | -1.02% | |
| 6.58 | 7.04 | 6.50 | 6.83 | +2.55% | |
| 6.55 | 6.73 | 6.49 | 6.66 | +3.10% | |
| 6.60 | 6.85 | 6.30 | 6.46 | -1.07% | |
| 6.56 | 6.63 | 6.33 | 6.53 | 0.00% | |
| 6.64 | 6.85 | 6.45 | 6.53 | -1.80% | |
| 6.84 | 6.84 | 6.51 | 6.65 | -2.78% | |
| 7.11 | 7.11 | 6.76 | 6.84 | -0.73% | |
| 6.77 | 6.96 | 6.57 | 6.89 | +0.15% | |
| 6.74 | 6.95 | 6.55 | 6.88 | -0.29% | |
| 6.86 | 7.15 | 6.81 | 6.90 | -0.86% | |
| 7.17 | 7.36 | 6.71 | 6.96 | -2.93% | |
| 7.57 | 7.60 | 7.00 | 7.17 | -6.40% | |
| 7.75 | 8.05 | 7.66 | 7.66 | -1.16% | |
| 8.25 | 8.33 | 7.72 | 7.75 | -4.44% | |
| 8.16 | 8.17 | 7.91 | 8.11 | -2.76% | |
| 8.39 | 8.71 | 8.16 | 8.34 | -5.01% | |
| 8.00 | 8.87 | 7.93 | 8.78 | +12.28% | |
| 7.03 | 7.87 | 6.98 | 7.82 | +13.66% | |
| 6.92 | 6.97 | 6.67 | 6.88 | 0.00% | |
| 6.79 | 7.18 | 6.79 | 6.88 | +0.58% | |
| 6.63 | 6.98 | 6.62 | 6.84 | +2.09% | |
| 6.54 | 6.80 | 6.54 | 6.70 | +2.76% | |
| 6.36 | 6.54 | 6.34 | 6.52 | +0.46% | |
| 6.31 | 6.60 | 6.23 | 6.49 | +2.04% | |
| 6.46 | 6.66 | 6.25 | 6.36 | +0.16% | |
| 6.03 | 6.49 | 6.00 | 6.35 | +4.79% | |
| 6.14 | 6.34 | 6.05 | 6.06 | -1.14% | |
| 6.00 | 6.28 | 5.98 | 6.13 | +2.51% | |
| 6.10 | 6.15 | 5.91 | 5.98 | -3.24% | |
| 6.37 | 6.50 | 6.14 | 6.18 | -2.83% | |
| 6.30 | 6.60 | 6.19 | 6.36 | -0.47% | |
| 5.73 | 6.45 | 5.64 | 6.39 | +8.12% | |
| 6.06 | 6.26 | 5.64 | 5.91 | -21.41% | |
| 7.76 | 7.77 | 7.45 | 7.52 | -5.41% | |
| 8.00 | 8.02 | 7.69 | 7.95 | -1.12% | |
| 7.77 | 8.28 | 7.76 | 8.04 | +3.21% | |
| 7.41 | 7.82 | 7.34 | 7.79 | +9.56% | |
| 7.07 | 7.14 | 6.91 | 7.11 | -0.97% | |
| 6.96 | 7.22 | 6.89 | 7.18 | +1.70% | |
| 7.05 | 7.24 | 7.01 | 7.06 | +0.43% | |
| 7.01 | 7.19 | 6.91 | 7.03 | -0.42% | |
| 6.74 | 7.06 | 6.71 | 7.06 | +5.22% | |
| 7.08 | 7.08 | 6.51 | 6.71 | -7.83% | |
| 7.09 | 7.30 | 6.96 | 7.28 | +4.00% | |
| 7.10 | 7.40 | 6.99 | 7.00 | -1.13% | |
| 6.88 | 7.15 | 6.82 | 7.08 | +1.43% | |
| 6.96 | 7.13 | 6.93 | 6.98 | +2.80% | |
| 6.89 | 7.02 | 6.71 | 6.79 | +1.49% | |
| 6.30 | 6.72 | 6.21 | 6.69 | +7.90% | |
| 6.07 | 6.30 | 6.00 | 6.20 | +4.20% | |
| 5.59 | 5.95 | 5.51 | 5.95 | +6.06% | |
| 5.94 | 5.98 | 5.55 | 5.61 | -6.66% | |
| 6.21 | 6.22 | 5.68 | 6.01 | -4.15% | |
| 7.02 | 7.05 | 6.22 | 6.27 | -6.42% | |
| 6.76 | 6.88 | 6.63 | 6.70 | -1.76% | |
| 6.84 | 6.95 | 6.72 | 6.82 | -0.29% | |
| 6.69 | 6.94 | 6.63 | 6.84 | +0.74% | |
| 6.90 | 6.90 | 6.55 | 6.79 | -0.44% | |
| 6.81 | 7.05 | 6.75 | 6.82 | +0.29% | |
| 6.57 | 6.82 | 6.43 | 6.80 | +6.08% | |
| 6.57 | 6.57 | 6.36 | 6.41 | -4.33% | |
| 6.52 | 6.88 | 6.52 | 6.70 | +1.67% | |
| 6.95 | 7.03 | 6.56 | 6.59 | -2.37% | |
| 7.09 | 7.26 | 6.73 | 6.75 | -6.38% | |
| 7.13 | 7.24 | 6.91 | 7.21 | +2.85% | |
| 7.20 | 7.22 | 6.92 | 7.01 | -2.77% | |
| 7.02 | 7.35 | 7.02 | 7.21 | +2.27% | |
| 7.02 | 7.20 | 6.97 | 7.05 | -1.40% | |
| 7.26 | 7.58 | 7.12 | 7.15 | -1.79% | |
| 7.36 | 7.48 | 7.25 | 7.28 | -0.95% | |
| 7.38 | 7.48 | 7.12 | 7.35 | -0.68% | |
| 7.56 | 7.82 | 7.35 | 7.40 | -3.14% | |
| 7.71 | 7.89 | 7.43 | 7.64 | -0.78% | |
| 7.81 | 7.81 | 7.41 | 7.70 | -1.28% | |
| 7.71 | 7.93 | 7.60 | 7.80 | -0.64% | |
| 7.85 | 8.05 | 7.70 | 7.85 | -0.25% | |
| 7.75 | 8.03 | 7.71 | 7.87 | +1.94% | |
| 7.62 | 7.88 | 7.58 | 7.72 | +1.85% | |
| 7.35 | 7.69 | 7.28 | 7.58 | +0.93% | |
| 7.05 | 7.60 | 7.00 | 7.51 | +2.88% | |
| 7.15 | 7.36 | 6.99 | 7.30 | -0.14% | |
| 6.79 | 7.55 | 6.78 | 7.31 | +9.76% | |
| 6.84 | 6.86 | 6.45 | 6.66 | -2.49% | |
| 6.49 | 6.96 | 6.41 | 6.83 | +5.08% | |
| 6.92 | 6.95 | 6.46 | 6.50 | -8.19% | |
| 7.05 | 7.74 | 7.01 | 7.08 | -1.12% | |
| 7.22 | 7.64 | 6.87 | 7.16 | -0.28% | |
| 6.36 | 7.28 | 6.28 | 7.18 | +13.25% | |
| 6.30 | 6.42 | 6.00 | 6.34 | 0.00% | |
| 6.26 | 6.53 | 6.20 | 6.34 | +2.09% | |
| 6.75 | 6.77 | 6.00 | 6.21 | -7.45% | |
| 7.29 | 7.36 | 6.57 | 6.71 | -8.21% | |
| 7.48 | 7.50 | 7.18 | 7.31 | +0.83% | |
| 7.24 | 7.41 | 7.05 | 7.25 | +0.28% | |
| 7.43 | 7.65 | 7.07 | 7.23 | -1.09% | |
| 7.82 | 8.03 | 7.26 | 7.31 | -7.59% | |
| 8.21 | 8.24 | 7.62 | 7.91 | -3.77% | |
| 8.95 | 8.95 | 7.90 | 8.22 | -9.27% | |
| 9.18 | 9.33 | 8.95 | 9.06 | -1.20% | |
| 9.32 | 9.46 | 9.14 | 9.17 | -2.13% | |
| 9.71 | 9.79 | 9.09 | 9.37 | -5.35% | |
| 10.16 | 10.27 | 9.87 | 9.90 | -1.30% | |
| 10.52 | 10.52 | 9.89 | 10.03 | -4.48% | |
| 10.31 | 10.61 | 10.23 | 10.50 | +2.44% | |
| 10.46 | 10.71 | 10.17 | 10.25 | -2.01% | |
| 9.90 | 10.55 | 9.89 | 10.46 | +6.63% | |
| 9.83 | 9.88 | 9.54 | 9.81 | -0.20% | |
| 9.70 | 10.03 | 9.63 | 9.83 | -1.21% | |
| 10.26 | 10.26 | 9.93 | 9.95 | -2.64% | |
| 10.85 | 11.05 | 10.18 | 10.22 | -0.10% | |
| 10.44 | 10.55 | 10.05 | 10.23 | -2.57% | |
| 10.92 | 10.92 | 10.19 | 10.50 | -3.49% | |
| 10.88 | 10.99 | 10.66 | 10.88 | -0.18% | |
| 11.11 | 11.19 | 10.77 | 10.90 | -2.07% | |
| 11.54 | 11.64 | 11.02 | 11.13 | -4.38% | |
| 11.44 | 11.94 | 11.43 | 11.64 | +2.37% | |
| 10.98 | 11.44 | 10.86 | 11.37 | +3.46% | |
| 10.95 | 11.18 | 10.88 | 10.99 | +0.55% | |
| 11.70 | 11.70 | 10.91 | 10.93 | -5.61% | |
| 11.72 | 11.77 | 11.55 | 11.58 | -1.45% | |
| 11.78 | 11.97 | 11.71 | 11.75 | -0.68% | |
| 11.81 | 12.00 | 11.75 | 11.83 | -0.84% | |
| 11.89 | 12.00 | 11.85 | 11.93 | -0.08% | |
| 11.58 | 12.05 | 11.58 | 11.94 | +2.84% | |
| 11.74 | 11.93 | 11.35 | 11.61 | -2.11% | |
| 11.45 | 11.94 | 11.45 | 11.86 | +3.58% | |
| 11.87 | 11.95 | 11.40 | 11.45 | -3.70% | |
| 11.67 | 11.98 | 11.53 | 11.89 | +3.48% | |
| 11.16 | 11.84 | 11.12 | 11.49 | +4.26% | |
| 10.71 | 11.05 | 10.68 | 11.02 | +2.51% | |
| 11.33 | 11.33 | 10.71 | 10.75 | -4.44% | |
| 11.33 | 11.43 | 11.18 | 11.25 | -0.35% | |
| 11.43 | 11.71 | 11.23 | 11.29 | -1.57% | |
| 11.29 | 11.66 | 11.29 | 11.47 | +1.15% | |
| 11.03 | 11.46 | 11.03 | 11.34 | +1.80% | |
| 11.16 | 11.38 | 11.09 | 11.14 | -0.18% | |
| 10.94 | 11.31 | 10.87 | 11.16 | +1.55% | |
| 10.67 | 11.10 | 10.64 | 10.99 | +3.29% | |
| 10.41 | 10.67 | 10.30 | 10.64 | +2.06% | |
| 10.38 | 10.58 | 10.30 | 10.43 | +1.71% | |
| 10.16 | 10.38 | 10.13 | 10.25 | -0.29% | |
| 10.14 | 10.35 | 9.99 | 10.28 | +1.58% | |
| 10.25 | 10.27 | 10.02 | 10.12 | -0.98% | |
| 9.96 | 10.32 | 9.96 | 10.22 | +2.40% | |
| 10.06 | 10.14 | 9.94 | 9.98 | -0.60% | |
| 9.88 | 10.15 | 9.67 | 10.04 | +1.11% | |
| 10.00 | 10.22 | 9.85 | 9.93 | +1.12% | |
| 9.87 | 9.93 | 9.37 | 9.82 | -0.51% | |
| 9.90 | 9.97 | 9.75 | 9.87 | -0.90% | |
| 10.69 | 10.69 | 9.94 | 9.96 | -7.18% | |
| 10.56 | 10.95 | 10.54 | 10.73 | -0.92% | |
| 11.12 | 11.53 | 10.81 | 10.83 | -1.90% | |
| 11.23 | 11.42 | 10.89 | 11.04 | -1.25% | |
| 10.63 | 11.33 | 10.55 | 11.18 | +4.19% | |
| 10.11 | 10.83 | 10.06 | 10.73 | +7.19% | |
| 9.66 | 10.07 | 9.64 | 10.01 | +1.01% | |
| 10.05 | 10.24 | 9.69 | 9.91 | +2.80% | |
| 9.57 | 9.71 | 9.41 | 9.64 | +1.69% | |
| 9.75 | 9.78 | 9.31 | 9.48 | -4.53% | |
| 10.08 | 10.08 | 9.66 | 9.93 | -1.19% | |
| 10.31 | 10.49 | 9.90 | 10.05 | +3.08% | |
| 9.64 | 9.97 | 9.53 | 9.75 | +0.10% | |
| 9.93 | 10.09 | 9.72 | 9.74 | -2.79% | |
| 10.06 | 10.34 | 10.01 | 10.02 | -0.20% | |
| 10.39 | 10.40 | 10.02 | 10.04 | -0.99% | |
| 10.19 | 10.28 | 10.02 | 10.14 | +1.60% | |
| 9.86 | 10.05 | 9.79 | 9.98 | +1.22% | |
| 10.10 | 10.10 | 9.74 | 9.86 | -2.67% | |
| 9.90 | 10.30 | 9.73 | 10.13 | +2.22% | |
| 9.75 | 10.02 | 9.73 | 9.91 | +2.27% | |
| 9.49 | 9.74 | 9.40 | 9.69 | +0.94% | |
| 10.15 | 10.32 | 9.55 | 9.60 | -4.95% | |
| 10.31 | 10.34 | 10.00 | 10.10 | -0.49% | |
| 9.85 | 10.29 | 9.78 | 10.15 | +0.89% | |
| 10.13 | 10.13 | 9.90 | 10.06 | +1.21% | |
| 10.43 | 10.43 | 9.89 | 9.94 | -4.05% | |
| 10.26 | 10.47 | 10.10 | 10.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMPL chart for longer ranges.