LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
26.34
-0.68 (-2.52%)
At close: Mar 28, 2025, 4:00 PM
26.57
+0.23 (0.88%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LiveRamp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.84 | 26.86 | 26.02 | 26.34 | 26.34 | -2.52% | 537,962 |
| Mar 27, 2025 | 27.40 | 27.41 | 26.79 | 27.02 | 27.02 | -1.46% | 363,469 |
| Mar 26, 2025 | 27.51 | 27.84 | 27.08 | 27.42 | 27.42 | -0.29% | 530,140 |
| Mar 25, 2025 | 27.74 | 27.97 | 27.50 | 27.50 | 27.50 | -0.94% | 425,455 |
| Mar 24, 2025 | 27.72 | 27.81 | 27.32 | 27.76 | 27.76 | 2.13% | 498,129 |
| Mar 21, 2025 | 26.75 | 27.61 | 26.69 | 27.18 | 27.18 | 0.11% | 1,466,641 |
| Mar 20, 2025 | 26.78 | 27.50 | 26.78 | 27.15 | 27.15 | 0.82% | 529,324 |
| Mar 19, 2025 | 26.63 | 27.33 | 26.57 | 26.93 | 26.93 | 0.97% | 624,865 |
| Mar 18, 2025 | 26.25 | 26.97 | 25.89 | 26.67 | 26.67 | 1.02% | 703,397 |
| Mar 17, 2025 | 26.28 | 26.79 | 25.82 | 26.40 | 26.40 | 0.27% | 834,096 |
| Mar 14, 2025 | 26.02 | 26.47 | 25.72 | 26.33 | 26.33 | 2.97% | 612,528 |
| Mar 13, 2025 | 26.44 | 26.52 | 25.53 | 25.57 | 25.57 | -3.84% | 576,897 |
| Mar 12, 2025 | 26.72 | 26.87 | 26.10 | 26.59 | 26.59 | 0.95% | 815,611 |
| Mar 11, 2025 | 25.31 | 26.61 | 25.31 | 26.34 | 26.34 | 4.61% | 1,083,779 |
| Mar 10, 2025 | 26.35 | 26.41 | 24.97 | 25.18 | 25.18 | -6.01% | 1,098,634 |
| Mar 7, 2025 | 28.17 | 28.32 | 26.73 | 26.79 | 26.79 | -5.70% | 973,968 |
| Mar 6, 2025 | 29.11 | 29.66 | 28.40 | 28.41 | 28.41 | -3.99% | 559,350 |
| Mar 5, 2025 | 29.45 | 29.77 | 29.23 | 29.59 | 29.59 | 0.34% | 549,552 |
| Mar 4, 2025 | 29.10 | 29.74 | 28.73 | 29.49 | 29.49 | -0.07% | 748,036 |
| Mar 3, 2025 | 29.95 | 30.16 | 29.31 | 29.51 | 29.51 | -1.24% | 556,292 |
| Feb 28, 2025 | 29.45 | 29.93 | 29.03 | 29.88 | 29.88 | 1.19% | 850,793 |
| Feb 27, 2025 | 29.93 | 30.21 | 29.52 | 29.53 | 29.53 | -1.27% | 607,133 |
| Feb 26, 2025 | 30.84 | 30.84 | 29.69 | 29.91 | 29.91 | 0.47% | 711,110 |
| Feb 25, 2025 | 30.88 | 30.88 | 29.64 | 29.77 | 29.77 | -3.72% | 631,569 |
| Feb 24, 2025 | 31.34 | 31.62 | 30.41 | 30.92 | 30.92 | -0.99% | 881,744 |
| Feb 21, 2025 | 32.89 | 33.10 | 31.17 | 31.23 | 31.23 | -4.11% | 396,087 |
| Feb 20, 2025 | 33.15 | 33.47 | 32.56 | 32.57 | 32.57 | -1.75% | 657,359 |
| Feb 19, 2025 | 33.89 | 34.04 | 33.03 | 33.15 | 33.15 | -2.18% | 488,043 |
| Feb 18, 2025 | 33.62 | 33.92 | 33.10 | 33.89 | 33.89 | 0.80% | 473,365 |
| Feb 14, 2025 | 34.22 | 34.22 | 33.44 | 33.62 | 33.62 | -1.23% | 293,926 |
| Feb 13, 2025 | 34.09 | 34.09 | 33.46 | 34.04 | 34.04 | 0.71% | 515,899 |
| Feb 12, 2025 | 33.88 | 34.10 | 33.33 | 33.80 | 33.80 | -1.60% | 475,767 |
| Feb 11, 2025 | 35.46 | 35.60 | 34.17 | 34.35 | 34.35 | -3.54% | 439,324 |
| Feb 10, 2025 | 35.53 | 35.87 | 35.02 | 35.61 | 35.61 | 1.05% | 494,101 |
| Feb 7, 2025 | 35.50 | 35.87 | 34.89 | 35.24 | 35.24 | -0.59% | 785,685 |
| Feb 6, 2025 | 34.85 | 36.08 | 33.61 | 35.45 | 35.45 | 2.72% | 1,034,379 |
| Feb 5, 2025 | 34.16 | 34.55 | 33.98 | 34.51 | 34.51 | 0.91% | 643,229 |
| Feb 4, 2025 | 33.83 | 34.29 | 33.71 | 34.20 | 34.20 | 1.54% | 391,416 |
| Feb 3, 2025 | 33.36 | 34.01 | 33.11 | 33.68 | 33.68 | -0.94% | 461,048 |
| Jan 31, 2025 | 34.63 | 34.80 | 33.72 | 34.00 | 34.00 | -1.28% | 472,992 |
| Jan 30, 2025 | 34.59 | 35.02 | 34.25 | 34.44 | 34.44 | -0.32% | 444,322 |
| Jan 29, 2025 | 34.70 | 35.05 | 34.31 | 34.55 | 34.55 | -0.37% | 615,753 |
| Jan 28, 2025 | 33.82 | 34.81 | 33.80 | 34.68 | 34.68 | 2.21% | 671,912 |
| Jan 27, 2025 | 33.07 | 34.81 | 33.00 | 33.93 | 33.93 | 1.10% | 610,707 |
| Jan 24, 2025 | 33.42 | 33.95 | 33.30 | 33.56 | 33.56 | 0.39% | 524,441 |
| Jan 23, 2025 | 32.79 | 33.50 | 32.52 | 33.43 | 33.43 | 0.97% | 415,090 |
| Jan 22, 2025 | 33.23 | 33.33 | 32.80 | 33.11 | 33.11 | 0.09% | 477,208 |
| Jan 21, 2025 | 32.62 | 33.23 | 32.50 | 33.08 | 33.08 | 2.73% | 577,676 |
| Jan 17, 2025 | 32.15 | 32.66 | 31.84 | 32.20 | 32.20 | 2.25% | 587,933 |
| Jan 16, 2025 | 31.63 | 31.83 | 31.10 | 31.49 | 31.49 | -0.06% | 484,234 |