NasdaqCM - Delayed Quote • USD
Amplitude, Inc. (AMPL)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Dec 22, 2023 | 13.07 | 13.28 | 13.04 | 13.07 | 13.07 | 321,400 |
Dec 21, 2023 | 13.15 | 13.15 | 12.97 | 13.10 | 13.10 | 390,600 |
Dec 20, 2023 | 13.12 | 13.25 | 12.84 | 12.86 | 12.86 | 480,000 |
Dec 19, 2023 | 13.14 | 13.45 | 12.99 | 13.14 | 13.14 | 361,900 |
Dec 18, 2023 | 13.19 | 13.22 | 12.88 | 13.04 | 13.04 | 458,700 |
Dec 15, 2023 | 13.01 | 13.41 | 12.94 | 13.19 | 13.19 | 1,514,700 |
Dec 14, 2023 | 12.34 | 13.27 | 12.30 | 12.88 | 12.88 | 1,115,900 |
Dec 13, 2023 | 11.48 | 12.27 | 11.47 | 12.14 | 12.14 | 625,500 |
Dec 12, 2023 | 12.07 | 12.10 | 11.09 | 11.48 | 11.48 | 972,300 |
Dec 11, 2023 | 11.96 | 12.37 | 11.93 | 12.28 | 12.28 | 606,900 |
Dec 8, 2023 | 11.24 | 12.08 | 11.17 | 12.03 | 12.03 | 705,300 |
Dec 7, 2023 | 11.38 | 11.38 | 11.03 | 11.29 | 11.29 | 416,900 |
Dec 6, 2023 | 11.40 | 11.68 | 11.33 | 11.37 | 11.37 | 441,900 |
Dec 5, 2023 | 11.37 | 11.46 | 11.20 | 11.36 | 11.36 | 457,800 |
Dec 4, 2023 | 11.12 | 11.67 | 11.12 | 11.47 | 11.47 | 549,400 |
Dec 1, 2023 | 10.65 | 11.27 | 10.56 | 11.25 | 11.25 | 442,000 |
Nov 30, 2023 | 10.61 | 10.67 | 10.40 | 10.65 | 10.65 | 367,300 |
Nov 29, 2023 | 10.56 | 10.80 | 10.50 | 10.53 | 10.53 | 352,600 |
Nov 28, 2023 | 10.55 | 10.55 | 10.34 | 10.42 | 10.42 | 351,900 |
Nov 27, 2023 | 10.50 | 10.59 | 10.47 | 10.52 | 10.52 | 313,900 |
Nov 24, 2023 | 10.50 | 10.62 | 10.45 | 10.56 | 10.56 | 100,000 |
Nov 22, 2023 | 10.62 | 10.80 | 10.49 | 10.50 | 10.50 | 168,000 |
Nov 21, 2023 | 10.52 | 10.59 | 10.38 | 10.56 | 10.56 | 286,100 |
Nov 20, 2023 | 10.45 | 10.81 | 10.39 | 10.63 | 10.63 | 256,100 |
Nov 17, 2023 | 10.57 | 10.60 | 10.39 | 10.46 | 10.46 | 358,000 |
Nov 16, 2023 | 10.65 | 10.65 | 10.24 | 10.48 | 10.48 | 294,700 |
Nov 15, 2023 | 10.89 | 11.24 | 10.66 | 10.76 | 10.76 | 442,600 |
Nov 14, 2023 | 10.64 | 10.94 | 10.58 | 10.91 | 10.91 | 531,800 |
Nov 13, 2023 | 10.15 | 10.38 | 10.15 | 10.25 | 10.25 | 284,300 |
Nov 10, 2023 | 10.25 | 10.40 | 10.17 | 10.27 | 10.27 | 345,600 |
Nov 9, 2023 | 10.59 | 10.59 | 10.23 | 10.25 | 10.25 | 437,900 |
Nov 8, 2023 | 10.48 | 10.80 | 9.75 | 10.49 | 10.49 | 833,900 |
Nov 7, 2023 | 10.46 | 11.28 | 10.45 | 11.15 | 11.15 | 860,800 |
Nov 6, 2023 | 10.95 | 11.24 | 10.40 | 10.47 | 10.47 | 1,000,600 |
Nov 3, 2023 | 10.38 | 10.81 | 10.26 | 10.75 | 10.75 | 498,000 |
Nov 2, 2023 | 10.16 | 10.32 | 10.00 | 10.22 | 10.22 | 336,300 |
Nov 1, 2023 | 9.92 | 9.92 | 9.66 | 9.87 | 9.87 | 524,500 |
Oct 31, 2023 | 10.21 | 10.24 | 9.93 | 9.96 | 9.96 | 319,000 |
Oct 30, 2023 | 10.17 | 10.30 | 10.00 | 10.21 | 10.21 | 351,200 |
Oct 27, 2023 | 10.16 | 10.17 | 9.93 | 10.02 | 10.02 | 273,300 |
Oct 26, 2023 | 10.10 | 10.24 | 9.98 | 10.05 | 10.05 | 344,900 |
Oct 25, 2023 | 10.41 | 10.41 | 10.00 | 10.09 | 10.09 | 481,400 |
Oct 24, 2023 | 10.40 | 10.68 | 10.35 | 10.48 | 10.48 | 293,900 |
Oct 23, 2023 | 10.23 | 10.32 | 9.99 | 10.25 | 10.25 | 520,300 |
Oct 20, 2023 | 10.37 | 10.40 | 10.19 | 10.32 | 10.32 | 387,200 |
Oct 19, 2023 | 10.36 | 10.56 | 10.29 | 10.34 | 10.34 | 275,500 |
Oct 18, 2023 | 10.39 | 10.60 | 10.21 | 10.34 | 10.34 | 294,400 |
Oct 17, 2023 | 10.22 | 10.69 | 10.22 | 10.49 | 10.49 | 477,800 |
Oct 16, 2023 | 10.17 | 10.47 | 10.14 | 10.37 | 10.37 | 451,100 |
Oct 13, 2023 | 10.46 | 10.46 | 10.05 | 10.05 | 10.05 | 475,300 |
Oct 12, 2023 | 10.86 | 10.87 | 10.31 | 10.42 | 10.42 | 302,900 |
Oct 11, 2023 | 11.02 | 11.13 | 10.82 | 10.84 | 10.84 | 223,400 |
Oct 10, 2023 | 10.88 | 11.32 | 10.88 | 10.99 | 10.99 | 334,100 |
Oct 9, 2023 | 10.53 | 10.93 | 10.48 | 10.84 | 10.84 | 361,300 |
Oct 6, 2023 | 10.65 | 10.87 | 10.59 | 10.63 | 10.63 | 565,800 |
Oct 5, 2023 | 10.83 | 10.85 | 10.61 | 10.77 | 10.77 | 388,100 |
Oct 4, 2023 | 10.89 | 10.96 | 10.58 | 10.79 | 10.79 | 566,600 |
Oct 3, 2023 | 11.49 | 11.49 | 10.80 | 10.85 | 10.85 | 572,600 |
Oct 2, 2023 | 11.50 | 11.66 | 11.40 | 11.55 | 11.55 | 619,400 |
Sep 29, 2023 | 11.67 | 11.84 | 11.39 | 11.57 | 11.57 | 597,200 |
Sep 28, 2023 | 11.46 | 11.72 | 11.28 | 11.52 | 11.52 | 400,400 |
Sep 27, 2023 | 11.15 | 11.58 | 11.11 | 11.50 | 11.50 | 693,500 |
Sep 26, 2023 | 12.00 | 12.09 | 11.21 | 11.26 | 11.26 | 1,046,800 |
Sep 25, 2023 | 11.88 | 12.08 | 11.78 | 12.03 | 12.03 | 455,300 |
Sep 22, 2023 | 12.22 | 12.32 | 11.98 | 11.99 | 11.99 | 769,000 |
Sep 21, 2023 | 11.79 | 12.01 | 11.52 | 12.00 | 12.00 | 992,500 |
Sep 20, 2023 | 11.82 | 12.11 | 11.71 | 11.87 | 11.87 | 427,900 |
Sep 19, 2023 | 11.58 | 11.79 | 11.37 | 11.75 | 11.75 | 780,600 |
Sep 18, 2023 | 11.37 | 11.72 | 11.34 | 11.63 | 11.63 | 714,800 |
Sep 15, 2023 | 11.57 | 11.58 | 11.27 | 11.45 | 11.45 | 1,579,100 |
Sep 14, 2023 | 11.76 | 11.85 | 11.45 | 11.59 | 11.59 | 604,500 |
Sep 13, 2023 | 12.41 | 12.48 | 11.52 | 11.68 | 11.68 | 782,200 |
Sep 12, 2023 | 12.42 | 12.73 | 12.37 | 12.46 | 12.46 | 512,800 |
Sep 11, 2023 | 12.70 | 12.70 | 12.42 | 12.54 | 12.54 | 653,600 |
Sep 8, 2023 | 12.74 | 12.82 | 12.64 | 12.65 | 12.65 | 647,800 |
Sep 7, 2023 | 12.55 | 12.70 | 12.40 | 12.69 | 12.69 | 453,200 |
Sep 6, 2023 | 12.20 | 12.74 | 12.20 | 12.71 | 12.71 | 500,200 |
Sep 5, 2023 | 12.05 | 12.25 | 11.95 | 12.19 | 12.19 | 489,100 |
Sep 1, 2023 | 11.79 | 12.26 | 11.73 | 12.10 | 12.10 | 725,800 |
Aug 31, 2023 | 11.65 | 11.87 | 11.64 | 11.68 | 11.68 | 653,800 |
Aug 30, 2023 | 11.53 | 11.73 | 11.48 | 11.65 | 11.65 | 302,500 |
Aug 29, 2023 | 11.67 | 11.82 | 11.51 | 11.58 | 11.58 | 300,200 |
Aug 28, 2023 | 11.85 | 11.92 | 11.56 | 11.73 | 11.73 | 407,300 |
Aug 25, 2023 | 11.50 | 11.85 | 11.40 | 11.78 | 11.78 | 426,600 |
Aug 24, 2023 | 11.67 | 11.72 | 11.18 | 11.52 | 11.52 | 350,900 |
Aug 23, 2023 | 11.37 | 11.67 | 11.37 | 11.60 | 11.60 | 631,100 |
Aug 22, 2023 | 11.19 | 11.63 | 11.19 | 11.59 | 11.59 | 261,900 |
Aug 21, 2023 | 11.42 | 11.69 | 11.39 | 11.60 | 11.60 | 290,900 |
Aug 18, 2023 | 11.07 | 11.56 | 11.02 | 11.44 | 11.44 | 816,400 |
Aug 17, 2023 | 11.19 | 11.30 | 11.15 | 11.22 | 11.22 | 460,300 |
Aug 16, 2023 | 11.36 | 11.61 | 11.24 | 11.24 | 11.24 | 364,400 |
Aug 15, 2023 | 11.38 | 11.47 | 11.28 | 11.37 | 11.37 | 365,700 |
Aug 14, 2023 | 11.33 | 11.53 | 11.27 | 11.47 | 11.47 | 328,800 |
Aug 11, 2023 | 10.98 | 11.57 | 10.97 | 11.35 | 11.35 | 429,000 |
Aug 10, 2023 | 11.45 | 11.48 | 10.76 | 11.05 | 11.05 | 699,600 |
Aug 9, 2023 | 11.14 | 11.60 | 10.94 | 11.41 | 11.41 | 954,100 |
Aug 8, 2023 | 10.56 | 10.84 | 10.35 | 10.69 | 10.69 | 659,900 |
Aug 7, 2023 | 11.09 | 11.21 | 10.47 | 10.76 | 10.76 | 880,200 |
Aug 4, 2023 | 11.46 | 11.57 | 11.15 | 11.37 | 11.37 | 269,000 |
Aug 3, 2023 | 11.13 | 11.50 | 11.01 | 11.41 | 11.41 | 518,900 |
Aug 2, 2023 | 11.38 | 11.45 | 11.06 | 11.29 | 11.29 | 409,000 |
Aug 1, 2023 | 11.44 | 11.59 | 11.16 | 11.57 | 11.57 | 357,700 |
Jul 31, 2023 | 11.16 | 11.60 | 11.11 | 11.58 | 11.58 | 256,300 |
Jul 28, 2023 | 11.13 | 11.32 | 11.02 | 11.10 | 11.10 | 229,100 |
Jul 27, 2023 | 11.45 | 11.54 | 10.86 | 10.92 | 10.92 | 269,700 |
Jul 26, 2023 | 11.12 | 11.38 | 11.09 | 11.31 | 11.31 | 272,700 |
Jul 25, 2023 | 11.04 | 11.32 | 11.04 | 11.20 | 11.20 | 274,000 |
Jul 24, 2023 | 11.30 | 11.35 | 11.01 | 11.04 | 11.04 | 268,300 |
Jul 21, 2023 | 11.52 | 11.61 | 11.19 | 11.26 | 11.26 | 271,100 |
Jul 20, 2023 | 11.79 | 11.90 | 11.31 | 11.36 | 11.36 | 407,900 |
Jul 19, 2023 | 11.67 | 11.97 | 11.67 | 11.87 | 11.87 | 372,200 |
Jul 18, 2023 | 11.80 | 11.80 | 11.43 | 11.59 | 11.59 | 316,300 |
Jul 17, 2023 | 11.78 | 11.95 | 11.70 | 11.80 | 11.80 | 271,200 |
Jul 14, 2023 | 12.12 | 12.25 | 11.74 | 11.78 | 11.78 | 314,500 |
Jul 13, 2023 | 12.12 | 12.27 | 11.98 | 12.12 | 12.12 | 469,000 |
Jul 12, 2023 | 12.00 | 12.05 | 11.64 | 12.02 | 12.02 | 676,100 |
Jul 11, 2023 | 11.21 | 11.71 | 11.04 | 11.71 | 11.71 | 603,100 |
Jul 10, 2023 | 10.73 | 11.14 | 10.73 | 11.13 | 11.13 | 314,500 |
Jul 7, 2023 | 10.89 | 11.09 | 10.80 | 10.81 | 10.81 | 333,500 |
Jul 6, 2023 | 10.62 | 10.92 | 10.51 | 10.85 | 10.85 | 432,600 |
Jul 5, 2023 | 10.78 | 10.98 | 10.70 | 10.79 | 10.79 | 371,200 |
Jul 3, 2023 | 10.99 | 11.07 | 10.83 | 10.96 | 10.96 | 205,700 |
Jun 30, 2023 | 10.98 | 11.06 | 10.78 | 11.00 | 11.00 | 437,100 |
Jun 29, 2023 | 11.12 | 11.26 | 10.78 | 10.84 | 10.84 | 367,600 |
Jun 28, 2023 | 10.76 | 11.20 | 10.73 | 11.17 | 11.17 | 340,200 |
Jun 27, 2023 | 10.77 | 10.88 | 10.64 | 10.82 | 10.82 | 311,400 |
Jun 26, 2023 | 10.59 | 10.83 | 10.54 | 10.63 | 10.63 | 448,600 |
Jun 23, 2023 | 10.52 | 10.81 | 10.50 | 10.63 | 10.63 | 2,613,500 |
Jun 22, 2023 | 10.80 | 10.83 | 10.59 | 10.74 | 10.74 | 361,900 |
Jun 21, 2023 | 10.84 | 10.90 | 10.54 | 10.84 | 10.84 | 485,000 |
Jun 20, 2023 | 10.82 | 10.95 | 10.58 | 10.92 | 10.92 | 504,600 |
Jun 16, 2023 | 11.17 | 11.18 | 10.90 | 10.97 | 10.97 | 1,107,200 |
Jun 15, 2023 | 10.82 | 11.13 | 10.68 | 11.09 | 11.09 | 484,600 |
Jun 14, 2023 | 11.13 | 11.19 | 10.79 | 10.93 | 10.93 | 655,700 |
Jun 13, 2023 | 10.89 | 11.21 | 10.78 | 11.13 | 11.13 | 722,100 |
Jun 12, 2023 | 10.45 | 10.87 | 10.26 | 10.82 | 10.82 | 1,042,500 |
Jun 9, 2023 | 10.18 | 10.59 | 10.16 | 10.34 | 10.34 | 1,092,500 |
Jun 8, 2023 | 10.14 | 10.27 | 9.99 | 10.18 | 10.18 | 762,500 |
Jun 7, 2023 | 10.34 | 10.49 | 10.00 | 10.12 | 10.12 | 1,150,200 |
Jun 6, 2023 | 9.74 | 10.34 | 9.74 | 10.29 | 10.29 | 849,300 |
Jun 5, 2023 | 9.78 | 9.84 | 9.48 | 9.83 | 9.83 | 690,400 |
Jun 2, 2023 | 9.73 | 9.89 | 9.55 | 9.85 | 9.85 | 682,900 |
Jun 1, 2023 | 9.43 | 9.71 | 9.39 | 9.60 | 9.60 | 1,006,100 |
May 31, 2023 | 9.21 | 9.80 | 9.16 | 9.74 | 9.74 | 1,959,500 |
May 30, 2023 | 9.30 | 9.47 | 9.14 | 9.24 | 9.24 | 652,900 |
May 26, 2023 | 9.14 | 9.56 | 9.13 | 9.38 | 9.38 | 605,300 |
May 25, 2023 | 9.36 | 9.49 | 9.01 | 9.13 | 9.13 | 646,900 |
May 24, 2023 | 9.23 | 9.34 | 8.91 | 9.32 | 9.32 | 812,500 |
May 23, 2023 | 9.25 | 9.60 | 9.21 | 9.37 | 9.37 | 706,200 |
May 22, 2023 | 9.09 | 9.53 | 8.88 | 9.39 | 9.39 | 1,111,400 |
May 19, 2023 | 9.17 | 9.26 | 8.95 | 9.09 | 9.09 | 814,400 |
May 18, 2023 | 9.22 | 9.40 | 8.86 | 9.09 | 9.09 | 1,537,100 |
May 17, 2023 | 8.90 | 9.34 | 8.58 | 9.20 | 9.20 | 2,132,800 |
May 16, 2023 | 9.46 | 9.69 | 8.50 | 8.99 | 8.99 | 2,914,800 |
May 15, 2023 | 9.89 | 10.63 | 9.84 | 10.33 | 10.33 | 667,000 |
May 12, 2023 | 10.25 | 10.32 | 9.91 | 9.98 | 9.98 | 728,600 |
May 11, 2023 | 10.58 | 10.67 | 9.73 | 10.27 | 10.27 | 817,600 |
May 10, 2023 | 9.31 | 10.87 | 9.20 | 10.69 | 10.69 | 2,287,500 |
May 9, 2023 | 11.50 | 11.90 | 11.49 | 11.63 | 11.63 | 572,000 |
May 8, 2023 | 11.64 | 11.77 | 11.44 | 11.60 | 11.60 | 598,900 |
May 5, 2023 | 11.23 | 11.73 | 11.23 | 11.66 | 11.66 | 457,600 |
May 4, 2023 | 10.86 | 11.27 | 10.86 | 11.16 | 11.16 | 314,800 |
May 3, 2023 | 10.85 | 11.28 | 10.72 | 10.93 | 10.93 | 367,200 |
May 2, 2023 | 11.16 | 11.16 | 10.71 | 10.86 | 10.86 | 459,500 |
May 1, 2023 | 11.29 | 11.42 | 11.12 | 11.18 | 11.18 | 306,900 |
Apr 28, 2023 | 11.52 | 11.71 | 11.28 | 11.35 | 11.35 | 328,600 |
Apr 27, 2023 | 11.63 | 11.76 | 11.45 | 11.66 | 11.66 | 181,600 |
Apr 26, 2023 | 11.29 | 11.78 | 11.26 | 11.51 | 11.51 | 618,500 |
Related Tickers
DOMO Domo, Inc.
7.62
+2.56%
ZI ZoomInfo Technologies Inc.
15.72
-1.07%
BRZE Braze, Inc.
41.18
-0.41%
BLND Blend Labs, Inc.
2.4000
-2.83%
SPT Sprout Social, Inc.
51.36
-2.13%
WEAV Weave Communications, Inc.
10.91
-1.98%
RNG RingCentral, Inc.
30.01
-0.92%
PCOR Procore Technologies, Inc.
69.82
-1.81%
YOU Clear Secure, Inc.
17.20
-3.32%
MNDY monday.com Ltd.
185.20
-1.09%