LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
32.96
-0.31 (-0.93%)
At close: Jul 22, 2025, 4:00 PM
33.33
+0.37 (1.12%)
After-hours: Jul 22, 2025, 7:24 PM EDT
LiveRamp Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 33.19 | 33.39 | 32.94 | 32.96 | 32.96 | -0.93% | 340,386 |
Jul 21, 2025 | 33.38 | 33.62 | 33.17 | 33.27 | 33.27 | 0.45% | 265,896 |
Jul 18, 2025 | 33.01 | 33.26 | 32.89 | 33.12 | 33.12 | 0.06% | 283,720 |
Jul 17, 2025 | 32.64 | 33.23 | 32.64 | 33.10 | 33.10 | 1.32% | 395,080 |
Jul 16, 2025 | 32.47 | 32.77 | 32.23 | 32.67 | 32.67 | 0.96% | 404,929 |
Jul 15, 2025 | 32.62 | 32.78 | 32.34 | 32.36 | 32.36 | -0.80% | 381,080 |
Jul 14, 2025 | 32.15 | 32.91 | 32.13 | 32.62 | 32.62 | 1.43% | 386,155 |
Jul 11, 2025 | 33.45 | 33.45 | 32.03 | 32.16 | 32.16 | -3.94% | 350,352 |
Jul 10, 2025 | 34.21 | 34.50 | 33.42 | 33.48 | 33.48 | -2.11% | 374,021 |
Jul 9, 2025 | 34.00 | 34.45 | 33.70 | 34.20 | 34.20 | 2.67% | 532,817 |
Jul 8, 2025 | 33.46 | 33.59 | 33.18 | 33.31 | 33.31 | -0.03% | 395,897 |
Jul 7, 2025 | 33.40 | 34.06 | 33.22 | 33.32 | 33.32 | -0.69% | 362,565 |
Jul 3, 2025 | 33.33 | 33.85 | 33.28 | 33.55 | 33.55 | 1.57% | 283,470 |
Jul 2, 2025 | 32.96 | 33.25 | 32.83 | 33.03 | 33.03 | -0.39% | 472,161 |
Jul 1, 2025 | 33.02 | 33.57 | 32.68 | 33.16 | 33.16 | 0.36% | 435,175 |
Jun 30, 2025 | 33.03 | 33.50 | 32.92 | 33.04 | 33.04 | 1.04% | 582,007 |
Jun 27, 2025 | 32.75 | 32.91 | 32.39 | 32.70 | 32.70 | -0.15% | 810,369 |
Jun 26, 2025 | 32.46 | 32.88 | 31.79 | 32.75 | 32.75 | 0.89% | 361,922 |
Jun 25, 2025 | 33.37 | 33.80 | 32.45 | 32.46 | 32.46 | -1.55% | 532,124 |
Jun 24, 2025 | 31.79 | 33.12 | 31.75 | 32.97 | 32.97 | 5.13% | 745,720 |
Jun 23, 2025 | 30.46 | 31.40 | 30.12 | 31.36 | 31.36 | 2.92% | 451,769 |
Jun 20, 2025 | 30.33 | 30.66 | 29.95 | 30.47 | 30.47 | 1.16% | 791,716 |
Jun 18, 2025 | 31.41 | 31.53 | 29.80 | 30.12 | 30.12 | -4.14% | 703,691 |
Jun 17, 2025 | 31.46 | 31.89 | 31.31 | 31.42 | 31.42 | -0.98% | 594,234 |
Jun 16, 2025 | 31.46 | 31.88 | 31.20 | 31.73 | 31.73 | 1.37% | 564,680 |
Jun 13, 2025 | 31.58 | 31.97 | 31.17 | 31.30 | 31.30 | -2.64% | 477,447 |
Jun 12, 2025 | 32.89 | 33.03 | 32.07 | 32.15 | 32.15 | -2.46% | 355,361 |
Jun 11, 2025 | 33.52 | 33.68 | 32.92 | 32.96 | 32.96 | -1.55% | 309,247 |
Jun 10, 2025 | 33.38 | 33.70 | 33.34 | 33.48 | 33.48 | 0.30% | 407,231 |
Jun 9, 2025 | 33.50 | 33.64 | 33.29 | 33.38 | 33.38 | 0.12% | 349,730 |
Jun 6, 2025 | 33.37 | 33.50 | 32.95 | 33.34 | 33.34 | 0.66% | 373,378 |
Jun 5, 2025 | 32.67 | 33.45 | 32.61 | 33.12 | 33.12 | 1.28% | 445,320 |
Jun 4, 2025 | 32.62 | 32.83 | 32.48 | 32.70 | 32.70 | 0.03% | 352,600 |
Jun 3, 2025 | 32.48 | 32.74 | 32.25 | 32.69 | 32.69 | 0.99% | 384,313 |
Jun 2, 2025 | 32.47 | 32.57 | 32.09 | 32.37 | 32.37 | -0.64% | 404,740 |
May 30, 2025 | 32.70 | 32.75 | 32.26 | 32.58 | 32.58 | -0.15% | 590,092 |
May 29, 2025 | 32.97 | 32.97 | 32.46 | 32.63 | 32.63 | -0.49% | 513,725 |
May 28, 2025 | 32.16 | 33.14 | 31.83 | 32.79 | 32.79 | 2.15% | 775,680 |
May 27, 2025 | 31.37 | 32.14 | 31.05 | 32.10 | 32.10 | 3.82% | 981,639 |
May 23, 2025 | 32.25 | 32.55 | 30.65 | 30.92 | 30.92 | -7.70% | 1,448,374 |
May 22, 2025 | 32.08 | 35.20 | 31.22 | 33.50 | 33.50 | 19.34% | 2,661,924 |
May 21, 2025 | 28.49 | 28.72 | 27.71 | 28.07 | 28.07 | -2.70% | 659,852 |
May 20, 2025 | 29.14 | 29.14 | 27.90 | 28.85 | 28.85 | -1.13% | 524,459 |
May 19, 2025 | 28.88 | 29.28 | 28.88 | 29.18 | 29.18 | -0.65% | 537,967 |
May 16, 2025 | 29.65 | 29.69 | 29.30 | 29.37 | 29.37 | -0.91% | 529,055 |
May 15, 2025 | 29.68 | 29.90 | 29.46 | 29.64 | 29.64 | -0.37% | 310,399 |
May 14, 2025 | 29.64 | 29.89 | 29.53 | 29.75 | 29.75 | 0.13% | 369,747 |
May 13, 2025 | 29.46 | 29.83 | 29.38 | 29.71 | 29.71 | 1.50% | 354,217 |
May 12, 2025 | 29.24 | 29.40 | 28.85 | 29.27 | 29.27 | 3.87% | 396,974 |
May 9, 2025 | 28.11 | 28.46 | 28.00 | 28.18 | 28.18 | 0.75% | 332,492 |