LiveRamp Holdings, Inc. (RAMP)
 NYSE: RAMP · Real-Time Price · USD
 27.34
 +0.01 (0.04%)
  At close: Oct 31, 2025, 4:00 PM EDT
27.34
 0.00 (0.00%)
  After-hours: Oct 31, 2025, 6:30 PM EDT
LiveRamp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.33 | 27.58 | 27.08 | 27.34 | 27.34 | 0.04% | 557,485 | 
| Oct 30, 2025 | 27.25 | 27.68 | 27.02 | 27.33 | 27.33 | 0.66% | 399,660 | 
| Oct 29, 2025 | 27.76 | 28.04 | 26.89 | 27.15 | 27.15 | -2.65% | 394,039 | 
| Oct 28, 2025 | 28.23 | 28.44 | 27.81 | 27.89 | 27.89 | -1.03% | 311,227 | 
| Oct 27, 2025 | 28.67 | 28.77 | 28.16 | 28.18 | 28.18 | -1.16% | 347,496 | 
| Oct 24, 2025 | 28.54 | 28.78 | 28.49 | 28.51 | 28.51 | 0.96% | 414,152 | 
| Oct 23, 2025 | 27.88 | 28.32 | 27.78 | 28.24 | 28.24 | 1.07% | 451,429 | 
| Oct 22, 2025 | 28.35 | 28.50 | 27.87 | 27.94 | 27.94 | -1.93% | 691,112 | 
| Oct 21, 2025 | 27.87 | 28.50 | 27.75 | 28.49 | 28.49 | 1.71% | 484,313 | 
| Oct 20, 2025 | 27.42 | 28.07 | 27.40 | 28.01 | 28.01 | 2.56% | 451,604 | 
| Oct 17, 2025 | 27.08 | 27.37 | 26.85 | 27.31 | 27.31 | 0.33% | 497,975 | 
| Oct 16, 2025 | 27.57 | 27.83 | 27.18 | 27.22 | 27.22 | -0.44% | 476,147 | 
| Oct 15, 2025 | 27.71 | 27.71 | 27.09 | 27.34 | 27.34 | -0.47% | 534,021 | 
| Oct 14, 2025 | 26.71 | 27.60 | 26.52 | 27.47 | 27.47 | 1.14% | 587,639 | 
| Oct 13, 2025 | 27.14 | 27.36 | 26.80 | 27.16 | 27.16 | 0.67% | 602,832 | 
| Oct 10, 2025 | 27.64 | 27.78 | 26.75 | 26.98 | 26.98 | -1.86% | 692,014 | 
| Oct 9, 2025 | 28.34 | 28.38 | 27.37 | 27.49 | 27.49 | -3.24% | 662,816 | 
| Oct 8, 2025 | 27.46 | 28.46 | 27.18 | 28.41 | 28.41 | 4.41% | 633,397 | 
| Oct 7, 2025 | 28.09 | 28.27 | 27.06 | 27.21 | 27.21 | -2.86% | 720,568 | 
| Oct 6, 2025 | 27.55 | 28.32 | 27.49 | 28.01 | 28.01 | 2.19% | 744,127 | 
| Oct 3, 2025 | 26.95 | 27.63 | 26.95 | 27.41 | 27.41 | 1.82% | 597,047 | 
| Oct 2, 2025 | 26.87 | 27.17 | 26.64 | 26.92 | 26.92 | 0.26% | 421,520 | 
| Oct 1, 2025 | 26.90 | 27.66 | 26.80 | 26.85 | 26.85 | -1.07% | 536,220 | 
| Sep 30, 2025 | 28.15 | 28.25 | 26.96 | 27.14 | 27.14 | -3.86% | 626,999 | 
| Sep 29, 2025 | 28.43 | 28.45 | 27.99 | 28.23 | 28.23 | 0.28% | 511,387 | 
| Sep 26, 2025 | 27.93 | 28.20 | 27.61 | 28.15 | 28.15 | 1.22% | 503,335 | 
| Sep 25, 2025 | 27.68 | 28.03 | 27.43 | 27.81 | 27.81 | -1.31% | 526,840 | 
| Sep 24, 2025 | 27.99 | 28.78 | 27.96 | 28.18 | 28.18 | 1.15% | 550,128 | 
| Sep 23, 2025 | 28.35 | 28.47 | 27.82 | 27.86 | 27.86 | -1.90% | 614,055 | 
| Sep 22, 2025 | 27.44 | 28.47 | 27.12 | 28.40 | 28.40 | 2.94% | 700,219 | 
| Sep 19, 2025 | 27.25 | 27.94 | 27.18 | 27.59 | 27.59 | 1.58% | 1,348,093 | 
| Sep 18, 2025 | 27.15 | 27.31 | 27.02 | 27.16 | 27.16 | 1.42% | 411,342 | 
| Sep 17, 2025 | 26.67 | 27.21 | 26.52 | 26.78 | 26.78 | 1.13% | 513,956 | 
| Sep 16, 2025 | 26.28 | 26.66 | 26.15 | 26.48 | 26.48 | 0.53% | 475,384 | 
| Sep 15, 2025 | 26.49 | 26.80 | 26.23 | 26.34 | 26.34 | -0.23% | 478,857 | 
| Sep 12, 2025 | 26.94 | 27.08 | 26.36 | 26.40 | 26.40 | -2.33% | 346,403 | 
| Sep 11, 2025 | 26.71 | 27.07 | 26.45 | 27.03 | 27.03 | 1.81% | 522,707 | 
| Sep 10, 2025 | 27.25 | 27.39 | 26.45 | 26.55 | 26.55 | -2.64% | 547,429 | 
| Sep 9, 2025 | 27.50 | 27.72 | 27.06 | 27.27 | 27.27 | -1.02% | 525,981 | 
| Sep 8, 2025 | 28.40 | 28.43 | 27.43 | 27.55 | 27.55 | -2.92% | 1,000,038 | 
| Sep 5, 2025 | 28.06 | 28.73 | 28.06 | 28.38 | 28.38 | 2.20% | 959,001 | 
| Sep 4, 2025 | 27.24 | 27.78 | 26.89 | 27.77 | 27.77 | 1.39% | 624,747 | 
| Sep 3, 2025 | 27.19 | 27.43 | 27.02 | 27.39 | 27.39 | 0.33% | 511,834 | 
| Sep 2, 2025 | 27.32 | 27.65 | 26.85 | 27.30 | 27.30 | -2.22% | 612,228 | 
| Aug 29, 2025 | 27.64 | 28.15 | 27.60 | 27.92 | 27.92 | 1.09% | 922,981 | 
| Aug 28, 2025 | 27.49 | 27.66 | 27.20 | 27.62 | 27.62 | 1.02% | 535,721 | 
| Aug 27, 2025 | 27.21 | 27.43 | 26.72 | 27.34 | 27.34 | 1.07% | 751,434 | 
| Aug 26, 2025 | 27.56 | 27.77 | 26.84 | 27.05 | 27.05 | -1.56% | 740,792 | 
| Aug 25, 2025 | 27.74 | 27.91 | 27.33 | 27.48 | 27.48 | -1.54% | 874,030 | 
| Aug 22, 2025 | 27.06 | 27.98 | 26.83 | 27.91 | 27.91 | 3.72% | 634,259 |