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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202533.1933.3932.9432.9632.96-0.93%340,386
Jul 21, 202533.3833.6233.1733.2733.270.45%265,896
Jul 18, 202533.0133.2632.8933.1233.120.06%283,720
Jul 17, 202532.6433.2332.6433.1033.101.32%395,080
Jul 16, 202532.4732.7732.2332.6732.670.96%404,929
Jul 15, 202532.6232.7832.3432.3632.36-0.80%381,080
Jul 14, 202532.1532.9132.1332.6232.621.43%386,155
Jul 11, 202533.4533.4532.0332.1632.16-3.94%350,352
Jul 10, 202534.2134.5033.4233.4833.48-2.11%374,021
Jul 9, 202534.0034.4533.7034.2034.202.67%532,817
Jul 8, 202533.4633.5933.1833.3133.31-0.03%395,897
Jul 7, 202533.4034.0633.2233.3233.32-0.69%362,565
Jul 3, 202533.3333.8533.2833.5533.551.57%283,470
Jul 2, 202532.9633.2532.8333.0333.03-0.39%472,161
Jul 1, 202533.0233.5732.6833.1633.160.36%435,175
Jun 30, 202533.0333.5032.9233.0433.041.04%582,007
Jun 27, 202532.7532.9132.3932.7032.70-0.15%810,369
Jun 26, 202532.4632.8831.7932.7532.750.89%361,922
Jun 25, 202533.3733.8032.4532.4632.46-1.55%532,124
Jun 24, 202531.7933.1231.7532.9732.975.13%745,720
Jun 23, 202530.4631.4030.1231.3631.362.92%451,769
Jun 20, 202530.3330.6629.9530.4730.471.16%791,716
Jun 18, 202531.4131.5329.8030.1230.12-4.14%703,691
Jun 17, 202531.4631.8931.3131.4231.42-0.98%594,234
Jun 16, 202531.4631.8831.2031.7331.731.37%564,680
Jun 13, 202531.5831.9731.1731.3031.30-2.64%477,447
Jun 12, 202532.8933.0332.0732.1532.15-2.46%355,361
Jun 11, 202533.5233.6832.9232.9632.96-1.55%309,247
Jun 10, 202533.3833.7033.3433.4833.480.30%407,231
Jun 9, 202533.5033.6433.2933.3833.380.12%349,730
Jun 6, 202533.3733.5032.9533.3433.340.66%373,378
Jun 5, 202532.6733.4532.6133.1233.121.28%445,320
Jun 4, 202532.6232.8332.4832.7032.700.03%352,600
Jun 3, 202532.4832.7432.2532.6932.690.99%384,313
Jun 2, 202532.4732.5732.0932.3732.37-0.64%404,740
May 30, 202532.7032.7532.2632.5832.58-0.15%590,092
May 29, 202532.9732.9732.4632.6332.63-0.49%513,725
May 28, 202532.1633.1431.8332.7932.792.15%775,680
May 27, 202531.3732.1431.0532.1032.103.82%981,639
May 23, 202532.2532.5530.6530.9230.92-7.70%1,448,374
May 22, 202532.0835.2031.2233.5033.5019.34%2,661,924
May 21, 202528.4928.7227.7128.0728.07-2.70%659,852
May 20, 202529.1429.1427.9028.8528.85-1.13%524,459
May 19, 202528.8829.2828.8829.1829.18-0.65%537,967
May 16, 202529.6529.6929.3029.3729.37-0.91%529,055
May 15, 202529.6829.9029.4629.6429.64-0.37%310,399
May 14, 202529.6429.8929.5329.7529.750.13%369,747
May 13, 202529.4629.8329.3829.7129.711.50%354,217
May 12, 202529.2429.4028.8529.2729.273.87%396,974
May 9, 202528.1128.4628.0028.1828.180.75%332,492