LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
25.70
+0.37 (1.44%)
Apr 23, 2025, 4:00 PM EDT - Market closed

LiveRamp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202526.2026.3025.4025.7125.711.50%539,069
Apr 22, 202525.0525.3424.6825.3325.332.88%489,168
Apr 21, 202524.5924.8824.3724.6224.62-1.24%624,091
Apr 17, 202524.7925.1524.6024.9324.930.20%687,796
Apr 16, 202524.8825.2024.6324.8824.88-1.50%478,329
Apr 15, 202525.2425.9425.2025.2625.26-0.04%376,405
Apr 14, 202525.3725.4524.8225.2725.271.16%514,181
Apr 11, 202524.6625.1324.2924.9824.980.36%441,313
Apr 10, 202525.4425.5824.4024.8924.89-5.29%645,511
Apr 9, 202523.3826.5023.3826.2826.2811.59%685,830
Apr 8, 202524.6624.7823.2223.5523.55-1.63%590,421
Apr 7, 202523.3225.3522.8223.9423.94-1.36%762,439
Apr 4, 202524.1124.8423.8424.2724.27-3.80%704,984
Apr 3, 202525.4425.6825.0025.2325.23-5.19%611,559
Apr 2, 202526.1326.7526.1326.6126.610.08%286,297
Apr 1, 202526.0726.6925.9326.5926.591.72%448,243
Mar 31, 202525.8526.4125.6026.1426.14-0.76%690,923
Mar 28, 202526.8426.8626.0226.3426.34-2.52%537,962
Mar 27, 202527.4027.4126.7927.0227.02-1.46%363,469
Mar 26, 202527.5127.8427.0827.4227.42-0.29%530,140
Mar 25, 202527.7427.9727.5027.5027.50-0.94%425,455
Mar 24, 202527.7227.8127.3227.7627.762.13%498,129
Mar 21, 202526.7527.6126.6927.1827.180.11%1,466,641
Mar 20, 202526.7827.5026.7827.1527.150.82%529,324
Mar 19, 202526.6327.3326.5726.9326.930.97%624,865
Mar 18, 202526.2526.9725.8926.6726.671.02%703,397
Mar 17, 202526.2826.7925.8226.4026.400.27%834,096
Mar 14, 202526.0226.4725.7226.3326.332.97%612,528
Mar 13, 202526.4426.5225.5325.5725.57-3.84%576,897
Mar 12, 202526.7226.8726.1026.5926.590.95%815,611
Mar 11, 202525.3126.6125.3126.3426.344.61%1,083,779
Mar 10, 202526.3526.4124.9725.1825.18-6.01%1,098,634
Mar 7, 202528.1728.3226.7326.7926.79-5.70%973,968
Mar 6, 202529.1129.6628.4028.4128.41-3.99%559,350
Mar 5, 202529.4529.7729.2329.5929.590.34%549,552
Mar 4, 202529.1029.7428.7329.4929.49-0.07%748,036
Mar 3, 202529.9530.1629.3129.5129.51-1.24%556,292
Feb 28, 202529.4529.9329.0329.8829.881.19%850,793
Feb 27, 202529.9330.2129.5229.5329.53-1.27%607,133
Feb 26, 202530.8430.8429.6929.9129.910.47%711,110
Feb 25, 202530.8830.8829.6429.7729.77-3.72%631,569
Feb 24, 202531.3431.6230.4130.9230.92-0.99%881,744
Feb 21, 202532.8933.1031.1731.2331.23-4.11%396,087
Feb 20, 202533.1533.4732.5632.5732.57-1.75%657,359
Feb 19, 202533.8934.0433.0333.1533.15-2.18%488,043
Feb 18, 202533.6233.9233.1033.8933.890.80%473,365
Feb 14, 202534.2234.2233.4433.6233.62-1.23%293,926
Feb 13, 202534.0934.0933.4634.0434.040.71%515,899
Feb 12, 202533.8834.1033.3333.8033.80-1.60%475,767
Feb 11, 202535.4635.6034.1734.3534.35-3.54%439,324