Skip to main content
logo
LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
26.57
+0.05 (0.19%)
Apr 1, 2026, 3:20 PM EDT - Market open

LiveRamp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202627.1427.1426.2026.77-0.94%79,830
Mar 31, 202626.6327.0226.1526.5226.520.84%462,726
Mar 30, 202625.9126.6725.7926.3026.302.26%540,277
Mar 27, 202625.5125.9625.1525.7225.72-0.73%842,077
Mar 26, 202625.3426.2525.3425.9125.911.53%598,368
Mar 25, 202626.5126.7925.3325.5225.52-1.20%607,255
Mar 24, 202627.1327.4125.8025.8325.83-5.76%693,972
Mar 23, 202626.8527.6426.8227.4127.413.12%655,202
Mar 20, 202627.1927.1926.4526.5826.58-2.71%1,448,658
Mar 19, 202627.5728.5927.0327.3227.32-1.05%809,820
Mar 18, 202627.5427.9327.5227.6127.61-1.22%661,717
Mar 17, 202627.8028.7427.6327.9527.950.83%577,742
Mar 16, 202628.0128.2127.7027.7227.72-0.82%678,274
Mar 13, 202628.4928.9027.3827.9527.95-2.10%668,829
Mar 12, 202628.6329.2028.0428.5528.55-0.10%714,479
Mar 11, 202629.2029.6027.7228.5828.58-1.58%930,610
Mar 10, 202629.6929.9028.5729.0429.04-2.16%904,587
Mar 9, 202629.0629.9028.3429.6829.680.99%842,485
Mar 6, 202629.1929.5528.3829.3929.390.44%899,625
Mar 5, 202628.6929.6828.6629.2629.262.09%967,725
Mar 4, 202628.7729.0428.2228.6628.66-0.35%759,959
Mar 3, 202627.8829.1227.1528.7628.762.79%1,016,426
Mar 2, 202626.3528.2926.3527.9827.982.98%1,024,125
Feb 27, 202626.5627.2026.1427.1727.17-0.33%1,467,596
Feb 26, 202626.6027.3726.5527.2627.263.49%1,346,893
Feb 25, 202625.7526.4725.1526.3426.341.93%1,088,617
Feb 24, 202624.5926.0024.5925.8425.845.38%1,492,793
Feb 23, 202625.0025.0924.2424.5224.52-4.37%1,241,195
Feb 20, 202625.3426.0625.0025.6425.641.34%1,188,006
Feb 19, 202624.9825.3024.6125.3025.300.76%924,399
Feb 18, 202624.5125.1824.3625.1125.112.28%998,660
Feb 17, 202624.7424.9823.7124.5524.550.78%1,086,536
Feb 13, 202623.5424.5623.1924.3624.364.91%1,271,547
Feb 12, 202625.2525.2522.7023.2223.22-935,911
Feb 11, 202623.9824.0422.6923.2223.22-3.65%713,865
Feb 10, 202623.8124.3923.7024.1024.101.69%710,862
Feb 9, 202623.4323.9422.8623.7023.702.11%960,857
Feb 6, 202624.0024.0822.4923.2123.213.52%1,390,878
Feb 5, 202622.9223.5322.2622.4222.42-1.71%909,460
Feb 4, 202622.1723.1121.7122.8122.811.51%861,038
Feb 3, 202624.1024.1022.3222.4722.47-8.32%744,239
Feb 2, 202624.4624.9524.1124.5124.510.66%606,190
Jan 30, 202624.1324.5523.9524.3524.350.66%708,426
Jan 29, 202624.4824.4823.7524.1924.19-2.58%586,830
Jan 28, 202625.4625.6724.8024.8324.83-1.35%588,243
Jan 27, 202626.0226.2124.7925.1725.17-3.86%542,802
Jan 26, 202625.7926.2525.5926.1826.181.63%455,718
Jan 23, 202625.7926.0325.5825.7625.76-0.08%687,733
Jan 22, 202625.1825.8125.0325.7825.783.04%475,340
Jan 21, 202624.9025.2024.8225.0225.020.97%430,138