Amprius Technologies, Inc.
AMPXNYSEIndustrials● Active
$19.51
$-0.18(-0.91%)
Market Cap$2.8B
P/E Ratio—
52W High$24.225
52W Low$2.61
Amprius Technologies, Inc.（AMPX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ampx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.23
Jun 2, 2026
-21.1% from here
5-Year Low5Y
$0.6132
Sep 9, 2024
+3.0K% from low
IPO Priceadj.
$8.30
Sep 15, 2022
+130.2% since IPO
1 Year Ago
$3.15
Jun 9, 2025
+506.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMPX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.22 | $20.44 | $19.05 | $19.16 | $19.16 | 1.0M | -5.25% |
| Jun 5, 2026 | $21.87 | $22.00 | $19.09 | $19.69 | $19.69 | 8.3M | -9.97% |
| Jun 4, 2026 | $21.30 | $22.94 | $20.80 | $22.54 | $22.54 | 7.4M | +5.82% |
| Jun 3, 2026 | $22.70 | $23.40 | $21.70 | $21.74 | $21.74 | 8.5M | -4.23% |
| Jun 2, 2026 | $21.82 | $24.23 | $21.70 | $22.91 | $22.91 | 10.6M | +5.00% |
| Jun 1, 2026 | $20.50 | $22.25 | $19.96 | $21.75 | $21.75 | 9.5M | +6.10% |
| May 29, 2026 | $20.49 | $20.78 | $19.16 | $20.28 | $20.28 | 8.8M | -1.02% |
| May 28, 2026 | $18.31 | $22.11 | $18.31 | $20.85 | $20.85 | 26.3M | +13.87% |
| May 27, 2026 | $17.56 | $17.68 | $16.81 | $17.16 | $17.16 | 4.9M | -2.28% |
| May 26, 2026 | $16.50 | $18.04 | $16.49 | $17.83 | $17.83 | 11.0M | +8.06% |
| May 22, 2026 | $15.58 | $16.35 | $15.43 | $16.03 | $16.03 | 7.4M | +2.89% |
| May 21, 2026 | $14.77 | $15.39 | $14.32 | $15.30 | $15.30 | 10.9M | +3.59% |
| May 20, 2026 | $15.65 | $15.80 | $14.25 | $15.07 | $15.07 | 15.0M | -3.71% |
| May 19, 2026 | $15.60 | $16.00 | $14.79 | $15.48 | $15.48 | 6.5M | -0.77% |
| May 18, 2026 | $16.71 | $16.84 | $15.08 | $15.87 | $15.87 | 7.2M | -5.03% |
| May 15, 2026 | $17.45 | $17.45 | $16.74 | $16.85 | $16.85 | 5.9M | -3.44% |
| May 14, 2026 | $17.41 | $18.21 | $17.31 | $17.87 | $17.87 | 5.2M | +2.64% |
| May 13, 2026 | $18.78 | $19.05 | $17.38 | $17.52 | $17.52 | 9.0M | -6.71% |
| May 12, 2026 | $17.40 | $18.89 | $17.23 | $18.83 | $18.83 | 10.5M | +8.22% |
| May 11, 2026 | $16.58 | $18.89 | $16.23 | $17.68 | $17.68 | 11.8M | +6.63% |
Showing 1–20 of 934 records
Annual Stock Price Performance · AMPX
Jan 1 → Dec 31 · 5 years2026+126.7%$8.45 → $19.16
+126.7%
2025+174.0%$2.88 → $7.89
+174.0%
2024-47.0%$5.28 → $2.80
-47.0%
2023-31.8%$7.76 → $5.29
-31.8%
2022-49.6%$15.73 → $7.93
-49.6%
Best Year2025 · +174.0%
Worst Year2022 · -49.6%
Positive Years2 / 5
Avg Annual Return+34.5%
5Y Total Return+21.8%
5Y CAGR~+4.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in AMPX?
If you invested $1,000 in AMPX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,302
Total Return+130.2%
CAGR~+23.2% / yr
Profit+$1,302
Based on Sep 15, 2022 · $8.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Amprius Technologies, Inc.（AMPX）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMPX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMPX 历史股价FMP 日线复权 OHLCV