LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
30.17
-0.18 (-0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed
LiveRamp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.80 | 30.66 | 29.64 | 30.17 | 30.17 | -0.59% | 1,979,919 |
| Dec 19, 2024 | 30.93 | 31.01 | 30.11 | 30.35 | 30.35 | -0.26% | 429,100 |
| Dec 18, 2024 | 32.00 | 32.27 | 30.11 | 30.43 | 30.43 | -4.61% | 546,936 |
| Dec 17, 2024 | 32.14 | 32.17 | 31.60 | 31.90 | 31.90 | -1.45% | 458,100 |
| Dec 16, 2024 | 31.70 | 32.55 | 31.64 | 32.37 | 32.37 | 1.63% | 431,900 |
| Dec 13, 2024 | 32.00 | 32.00 | 31.45 | 31.85 | 31.85 | -0.81% | 279,149 |
| Dec 12, 2024 | 32.15 | 32.34 | 31.93 | 32.11 | 32.11 | -0.68% | 479,200 |
| Dec 11, 2024 | 32.25 | 32.60 | 31.95 | 32.33 | 32.33 | 0.87% | 400,117 |
| Dec 10, 2024 | 31.72 | 32.50 | 31.64 | 32.05 | 32.05 | 0.88% | 472,415 |
| Dec 9, 2024 | 31.85 | 32.56 | 31.59 | 31.77 | 31.77 | 0.06% | 515,333 |
| Dec 6, 2024 | 31.18 | 31.79 | 31.12 | 31.75 | 31.75 | 2.72% | 377,732 |
| Dec 5, 2024 | 31.49 | 31.55 | 30.80 | 30.91 | 30.91 | -2.40% | 391,600 |
| Dec 4, 2024 | 31.51 | 31.91 | 31.47 | 31.67 | 31.67 | 2.00% | 489,700 |
| Dec 3, 2024 | 31.26 | 31.56 | 30.81 | 31.05 | 31.05 | -1.74% | 528,500 |
| Dec 2, 2024 | 30.21 | 31.88 | 29.93 | 31.60 | 31.60 | 4.08% | 834,034 |
| Nov 29, 2024 | 30.40 | 30.49 | 30.04 | 30.36 | 30.36 | -0.26% | 196,541 |
| Nov 27, 2024 | 30.39 | 30.79 | 30.02 | 30.44 | 30.44 | -0.26% | 388,900 |
| Nov 26, 2024 | 30.71 | 30.99 | 30.15 | 30.52 | 30.52 | -1.42% | 715,400 |
| Nov 25, 2024 | 30.86 | 31.00 | 30.29 | 30.96 | 30.96 | 0.81% | 1,035,508 |
| Nov 22, 2024 | 30.47 | 30.88 | 30.28 | 30.71 | 30.71 | 1.05% | 542,616 |
| Nov 21, 2024 | 29.53 | 30.54 | 29.43 | 30.39 | 30.39 | 3.79% | 600,700 |
| Nov 20, 2024 | 28.66 | 29.30 | 28.41 | 29.28 | 29.28 | 2.70% | 504,513 |
| Nov 19, 2024 | 27.89 | 28.55 | 27.88 | 28.51 | 28.51 | 1.31% | 367,000 |
| Nov 18, 2024 | 28.32 | 28.38 | 27.86 | 28.14 | 28.14 | 0.90% | 398,200 |
| Nov 15, 2024 | 28.62 | 28.63 | 27.62 | 27.89 | 27.89 | -1.97% | 615,500 |
| Nov 14, 2024 | 28.79 | 28.87 | 28.23 | 28.45 | 28.45 | -1.18% | 519,904 |
| Nov 13, 2024 | 28.57 | 28.97 | 28.38 | 28.79 | 28.79 | 1.05% | 490,020 |
| Nov 12, 2024 | 28.60 | 29.20 | 28.43 | 28.49 | 28.49 | -1.25% | 572,400 |
| Nov 11, 2024 | 28.62 | 28.96 | 28.25 | 28.85 | 28.85 | 1.91% | 631,687 |
| Nov 8, 2024 | 28.06 | 28.53 | 27.65 | 28.31 | 28.31 | -0.67% | 868,617 |
| Nov 7, 2024 | 28.91 | 29.57 | 27.62 | 28.50 | 28.50 | 8.28% | 1,281,387 |
| Nov 6, 2024 | 26.48 | 26.69 | 25.81 | 26.32 | 26.32 | 4.36% | 748,325 |
| Nov 5, 2024 | 24.77 | 25.28 | 24.75 | 25.22 | 25.22 | 1.73% | 417,642 |
| Nov 4, 2024 | 24.88 | 25.19 | 24.72 | 24.79 | 24.79 | -1.12% | 303,621 |
| Nov 1, 2024 | 25.13 | 25.48 | 24.94 | 25.07 | 25.07 | 0.16% | 408,900 |
| Oct 31, 2024 | 25.27 | 25.50 | 25.00 | 25.03 | 25.03 | -1.46% | 463,142 |
| Oct 30, 2024 | 24.83 | 25.53 | 24.83 | 25.40 | 25.40 | 1.84% | 425,700 |
| Oct 29, 2024 | 24.28 | 24.99 | 24.07 | 24.94 | 24.94 | -0.28% | 393,100 |
| Oct 28, 2024 | 25.02 | 25.22 | 24.92 | 25.01 | 25.01 | 1.09% | 369,534 |
| Oct 25, 2024 | 23.91 | 24.78 | 23.85 | 24.74 | 24.74 | 4.12% | 454,200 |
| Oct 24, 2024 | 23.79 | 24.07 | 23.73 | 23.76 | 23.76 | 0.30% | 470,300 |
| Oct 23, 2024 | 24.14 | 24.22 | 23.57 | 23.69 | 23.69 | -2.15% | 459,719 |
| Oct 22, 2024 | 24.53 | 24.57 | 24.17 | 24.21 | 24.21 | -1.75% | 396,307 |
| Oct 21, 2024 | 24.85 | 25.02 | 24.52 | 24.64 | 24.64 | -1.64% | 270,828 |
| Oct 18, 2024 | 24.92 | 25.13 | 24.85 | 25.05 | 25.05 | 1.01% | 345,240 |
| Oct 17, 2024 | 24.87 | 25.02 | 24.59 | 24.80 | 24.80 | 0.08% | 445,224 |
| Oct 16, 2024 | 24.95 | 25.00 | 24.68 | 24.78 | 24.78 | -0.52% | 356,632 |
| Oct 15, 2024 | 24.73 | 25.09 | 24.47 | 24.91 | 24.91 | 0.97% | 572,933 |
| Oct 14, 2024 | 24.48 | 24.76 | 24.44 | 24.67 | 24.67 | 1.02% | 492,100 |
| Oct 11, 2024 | 24.20 | 24.56 | 24.04 | 24.42 | 24.42 | 1.03% | 1,052,838 |
| Oct 10, 2024 | 23.89 | 24.19 | 23.85 | 24.17 | 24.17 | 0.29% | 805,615 |
| Oct 9, 2024 | 24.05 | 24.26 | 23.78 | 24.10 | 24.10 | 0.42% | 1,082,300 |
| Oct 8, 2024 | 23.82 | 24.13 | 23.61 | 24.00 | 24.00 | 1.18% | 716,600 |
| Oct 7, 2024 | 24.36 | 24.53 | 23.60 | 23.72 | 23.72 | -3.14% | 624,021 |
| Oct 4, 2024 | 24.25 | 24.51 | 23.94 | 24.49 | 24.49 | 2.34% | 595,800 |
| Oct 3, 2024 | 23.98 | 24.28 | 23.85 | 23.93 | 23.93 | -0.71% | 467,307 |
| Oct 2, 2024 | 23.99 | 24.36 | 23.99 | 24.10 | 24.10 | 0.17% | 314,207 |
| Oct 1, 2024 | 24.79 | 24.79 | 24.05 | 24.06 | 24.06 | -2.91% | 440,801 |
| Sep 30, 2024 | 24.56 | 25.06 | 24.56 | 24.78 | 24.78 | -1.24% | 486,903 |
| Sep 27, 2024 | 25.19 | 25.43 | 25.08 | 25.09 | 25.09 | 0.60% | 438,800 |
| Sep 26, 2024 | 25.43 | 25.43 | 24.92 | 24.94 | 24.94 | -0.48% | 505,600 |
| Sep 25, 2024 | 25.35 | 25.50 | 25.05 | 25.06 | 25.06 | -1.49% | 465,000 |
| Sep 24, 2024 | 25.93 | 26.00 | 25.30 | 25.44 | 25.44 | -0.90% | 486,932 |
| Sep 23, 2024 | 26.04 | 26.09 | 25.67 | 25.67 | 25.67 | -1.23% | 394,200 |
| Sep 20, 2024 | 26.01 | 26.42 | 25.88 | 25.99 | 25.99 | -0.27% | 1,389,400 |
| Sep 19, 2024 | 26.09 | 26.09 | 25.61 | 26.06 | 26.06 | 1.96% | 456,946 |
| Sep 18, 2024 | 25.76 | 26.06 | 25.32 | 25.56 | 25.56 | -0.97% | 388,703 |
| Sep 17, 2024 | 26.17 | 26.19 | 25.62 | 25.81 | 25.81 | -0.50% | 467,400 |
| Sep 16, 2024 | 26.34 | 26.38 | 25.66 | 25.94 | 25.94 | -1.03% | 427,516 |
| Sep 13, 2024 | 25.75 | 26.62 | 25.75 | 26.21 | 26.21 | 2.70% | 756,332 |
| Sep 12, 2024 | 24.98 | 25.53 | 24.50 | 25.52 | 25.52 | 2.82% | 646,480 |
| Sep 11, 2024 | 24.15 | 24.91 | 23.72 | 24.82 | 24.82 | 2.10% | 697,400 |
| Sep 10, 2024 | 24.37 | 24.52 | 24.11 | 24.31 | 24.31 | 0.08% | 710,700 |
| Sep 9, 2024 | 24.83 | 24.99 | 24.21 | 24.29 | 24.29 | -2.53% | 580,513 |
| Sep 6, 2024 | 25.73 | 25.96 | 24.84 | 24.92 | 24.92 | -2.77% | 708,314 |
| Sep 5, 2024 | 25.41 | 25.66 | 25.16 | 25.63 | 25.63 | 0.71% | 503,100 |
| Sep 4, 2024 | 25.46 | 25.58 | 25.21 | 25.45 | 25.45 | -0.35% | 484,848 |
| Sep 3, 2024 | 25.62 | 26.12 | 25.52 | 25.54 | 25.54 | -1.47% | 617,605 |
| Aug 30, 2024 | 25.53 | 26.08 | 25.53 | 25.92 | 25.92 | 1.93% | 740,000 |
| Aug 29, 2024 | 25.06 | 25.56 | 24.85 | 25.43 | 25.43 | 2.13% | 536,700 |
| Aug 28, 2024 | 25.11 | 25.38 | 24.72 | 24.90 | 24.90 | -0.99% | 681,126 |
| Aug 27, 2024 | 25.44 | 25.50 | 24.82 | 25.15 | 25.15 | -1.49% | 985,729 |
| Aug 26, 2024 | 25.51 | 25.89 | 25.17 | 25.53 | 25.53 | 2.00% | 701,327 |
| Aug 23, 2024 | 25.30 | 25.50 | 25.01 | 25.03 | 25.03 | -1.38% | 910,517 |
| Aug 22, 2024 | 25.90 | 26.23 | 25.02 | 25.38 | 25.38 | -2.01% | 851,539 |
| Aug 21, 2024 | 25.37 | 25.91 | 25.28 | 25.90 | 25.90 | 2.53% | 837,958 |
| Aug 20, 2024 | 24.60 | 25.43 | 24.47 | 25.26 | 25.26 | 2.47% | 889,100 |
| Aug 19, 2024 | 23.96 | 24.73 | 23.88 | 24.65 | 24.65 | 2.79% | 850,100 |
| Aug 16, 2024 | 23.50 | 24.32 | 23.50 | 23.98 | 23.98 | 1.57% | 931,400 |
| Aug 15, 2024 | 23.72 | 23.90 | 23.36 | 23.61 | 23.61 | 6.30% | 1,070,800 |
| Aug 14, 2024 | 22.40 | 22.61 | 22.17 | 22.21 | 22.21 | -0.36% | 599,731 |
| Aug 13, 2024 | 22.29 | 22.51 | 21.96 | 22.29 | 22.29 | 0.27% | 955,600 |
| Aug 12, 2024 | 21.76 | 22.65 | 21.62 | 22.23 | 22.23 | 2.25% | 1,422,500 |
| Aug 9, 2024 | 22.03 | 22.48 | 21.45 | 21.74 | 21.74 | -0.41% | 1,748,802 |
| Aug 8, 2024 | 24.61 | 26.43 | 21.52 | 21.83 | 21.83 | -18.91% | 3,814,902 |
| Aug 7, 2024 | 27.03 | 27.64 | 26.87 | 26.92 | 26.92 | 0.22% | 942,532 |
| Aug 6, 2024 | 26.95 | 27.17 | 26.57 | 26.86 | 26.86 | -0.41% | 625,200 |
| Aug 5, 2024 | 26.42 | 27.47 | 26.42 | 26.97 | 26.97 | -6.22% | 991,424 |
| Aug 2, 2024 | 28.90 | 29.06 | 28.53 | 28.76 | 28.76 | -3.00% | 660,600 |
| Aug 1, 2024 | 30.19 | 30.46 | 29.22 | 29.65 | 29.65 | -2.08% | 640,200 |