LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
24.79
-0.28 (-1.12%)
Nov 4, 2024, 4:00 PM EST - Market closed

LiveRamp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202424.8825.1924.7224.7924.79-1.12%303,621
Nov 1, 202425.1325.4824.9425.0725.070.16%408,896
Oct 31, 202425.2725.5025.0025.0325.03-1.46%463,142
Oct 30, 202424.8325.5324.8325.4025.401.84%425,673
Oct 29, 202424.2824.9924.0724.9424.94-0.28%393,075
Oct 28, 202425.0225.2224.9225.0125.011.09%369,534
Oct 25, 202423.9124.7823.8524.7424.744.12%454,160
Oct 24, 202423.7924.0723.7323.7623.760.30%470,259
Oct 23, 202424.1424.2223.5723.6923.69-2.15%459,719
Oct 22, 202424.5324.5724.1724.2124.21-1.75%396,307
Oct 21, 202424.8525.0224.5224.6424.64-1.64%270,828
Oct 18, 202424.9225.1324.8525.0525.051.01%345,240
Oct 17, 202424.8725.0224.5924.8024.800.08%445,224
Oct 16, 202424.9525.0024.6824.7824.78-0.52%356,632
Oct 15, 202424.7325.0924.4724.9124.910.97%572,933
Oct 14, 202424.4824.7624.4424.6724.671.02%492,078
Oct 11, 202424.2024.5624.0424.4224.421.03%1,052,838
Oct 10, 202423.8924.1923.8524.1724.170.29%805,615
Oct 9, 202424.0524.2623.7824.1024.100.42%1,082,294
Oct 8, 202423.8224.1323.6124.0024.001.18%716,582
Oct 7, 202424.3624.5323.6023.7223.72-3.14%624,021
Oct 4, 202424.2524.5123.9424.4924.492.34%595,778
Oct 3, 202423.9824.2823.8523.9323.93-0.71%467,307
Oct 2, 202423.9924.3623.9924.1024.100.17%314,207
Oct 1, 202424.7924.7924.0524.0624.06-2.91%440,801
Sep 30, 202424.5625.0624.5624.7824.78-1.24%486,903
Sep 27, 202425.1925.4325.0825.0925.090.60%438,787
Sep 26, 202425.4325.4324.9224.9424.94-0.48%505,574
Sep 25, 202425.3525.5025.0525.0625.06-1.49%464,999
Sep 24, 202425.9326.0025.3025.4425.44-0.90%486,932
Sep 23, 202426.0426.0925.6725.6725.67-1.23%394,175
Sep 20, 202426.0126.4225.8825.9925.99-0.27%1,389,381
Sep 19, 202426.0926.0925.6126.0626.061.96%456,946
Sep 18, 202425.7626.0625.3225.5625.56-0.97%388,703
Sep 17, 202426.1726.1925.6225.8125.81-0.50%467,390
Sep 16, 202426.3426.3825.6625.9425.94-1.03%427,516
Sep 13, 202425.7526.6225.7526.2126.212.70%756,332
Sep 12, 202424.9825.5324.5025.5225.522.82%646,480
Sep 11, 202424.1524.9123.7224.8224.822.10%697,358
Sep 10, 202424.3724.5224.1124.3124.310.08%710,673
Sep 9, 202424.8324.9924.2124.2924.29-2.53%580,513
Sep 6, 202425.7325.9624.8424.9224.92-2.77%708,314
Sep 5, 202425.4125.6625.1625.6325.630.71%503,100
Sep 4, 202425.4625.5825.2125.4525.45-0.35%484,848
Sep 3, 202425.6226.1225.5225.5425.54-1.47%617,605
Aug 30, 202425.5326.0825.5325.9225.921.93%739,992
Aug 29, 202425.0625.5624.8525.4325.432.13%536,690
Aug 28, 202425.1125.3824.7224.9024.90-0.99%681,126
Aug 27, 202425.4425.5024.8225.1525.15-1.49%985,729
Aug 26, 202425.5125.8925.1725.5325.532.00%701,327
Aug 23, 202425.3025.5025.0125.0325.03-1.38%910,517
Aug 22, 202425.9026.2325.0225.3825.38-2.01%851,539
Aug 21, 202425.3725.9125.2825.9025.902.53%837,958
Aug 20, 202424.6025.4324.4725.2625.262.47%889,069
Aug 19, 202423.9624.7323.8824.6524.652.79%850,097
Aug 16, 202423.5024.3223.5023.9823.981.57%931,378
Aug 15, 202423.7223.9023.3623.6123.616.30%1,070,751
Aug 14, 202422.4022.6122.1722.2122.21-0.36%599,731
Aug 13, 202422.2922.5121.9622.2922.290.27%955,572
Aug 12, 202421.7622.6521.6222.2322.232.25%1,422,462
Aug 9, 202422.0322.4821.4521.7421.74-0.41%1,748,802
Aug 8, 202424.6126.4321.5221.8321.83-18.91%3,814,902
Aug 7, 202427.0327.6426.8726.9226.920.22%942,532
Aug 6, 202426.9527.1726.5726.8626.86-0.41%625,186
Aug 5, 202426.4227.4726.4226.9726.97-6.22%991,424
Aug 2, 202428.9029.0628.5328.7628.76-3.00%660,586
Aug 1, 202430.1930.4629.2229.6529.65-2.08%640,160
Jul 31, 202430.6930.9830.2430.2830.28-0.82%741,254
Jul 30, 202430.5530.7930.1530.5330.530.03%584,795
Jul 29, 202430.3430.8130.1730.5230.520.89%485,028
Jul 26, 202430.4330.6030.1030.2530.250.63%504,256
Jul 25, 202429.8830.3729.5530.0630.061.62%756,920
Jul 24, 202430.3530.6429.5629.5829.58-2.63%927,762
Jul 23, 202429.5130.7829.2730.3830.38-4.47%1,883,262
Jul 22, 202432.2832.3431.7431.8031.80-0.69%800,553
Jul 19, 202431.6332.0631.4432.0232.021.30%453,897
Jul 18, 202432.1232.3431.4231.6131.61-1.71%425,819
Jul 17, 202432.6233.2732.1432.1632.16-2.60%629,245
Jul 16, 202432.9033.4732.9033.0233.020.95%753,227
Jul 15, 202432.2732.8432.0732.7132.712.09%600,089
Jul 12, 202431.8132.2931.6032.0432.041.94%473,177
Jul 11, 202431.4631.7031.2031.4331.431.32%614,644
Jul 10, 202431.4131.5330.9131.0231.02-1.34%552,343
Jul 9, 202431.5131.5631.0531.4431.44-0.41%358,739
Jul 8, 202431.8431.8431.4531.5731.57-0.44%390,051
Jul 5, 202431.8032.2531.6231.7131.71-0.50%360,545
Jul 3, 202431.7431.9931.6931.8731.870.28%214,306
Jul 2, 202431.9132.1631.4731.7831.78-0.44%551,957
Jul 1, 202431.1631.9831.1131.9231.923.17%680,395
Jun 28, 202430.6030.9730.3830.9430.941.91%3,314,292
Jun 27, 202430.1130.4429.8130.3630.361.37%461,476
Jun 26, 202430.4530.7929.8429.9529.95-1.55%609,325
Jun 25, 202429.8430.4729.4230.4230.422.08%771,994
Jun 24, 202430.0030.3529.7929.8029.80-1.23%642,774
Jun 21, 202429.4730.1829.4730.1730.172.06%1,036,115
Jun 20, 202428.9529.7428.9229.5629.561.41%772,752
Jun 18, 202429.4529.5729.1229.1529.15-1.12%635,655
Jun 17, 202429.2429.5128.9029.4829.480.99%1,004,024
Jun 14, 202429.5029.5829.1129.1929.19-1.82%691,569
Jun 13, 202430.5930.6029.7229.7329.73-3.22%676,854