Skip to main content
logo
LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
25.11
+0.56 (2.28%)
At close: Feb 18, 2026, 4:00 PM EST
25.55
+0.44 (1.75%)
After-hours: Feb 18, 2026, 7:54 PM EST

LiveRamp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 202624.5925.1624.5924.7824.78-1.16%506,664
Jan 16, 202625.6125.6524.9525.0725.07-2.15%369,507
Jan 15, 202625.8326.0725.5425.6225.62-0.70%435,984
Jan 14, 202625.9626.1525.4925.8025.80-1.30%807,272
Jan 13, 202628.0628.0626.0226.1426.14-5.53%761,936
Jan 12, 202627.8628.0127.5927.6727.67-0.82%496,023
Jan 9, 202627.7528.0427.3627.9027.900.47%453,831
Jan 8, 202628.0628.3327.6627.7727.77-1.94%597,998
Jan 7, 202628.4628.6828.2028.3228.32-0.14%679,871
Jan 6, 202628.0928.6328.0128.3628.360.28%352,769
Jan 5, 202627.2728.3927.2728.2828.283.14%492,244
Jan 2, 202629.3929.6127.2727.4227.42-6.64%561,829
Dec 31, 202529.6629.8329.2529.3729.37-1.44%272,681
Dec 30, 202529.6630.0129.6629.8029.800.20%308,293
Dec 29, 202529.7429.9829.6529.7429.74-0.54%321,867
Dec 26, 202529.5529.9229.5029.9029.900.30%190,532
Dec 24, 202529.6629.8829.6029.8129.810.57%122,974
Dec 23, 202529.9530.0829.4829.6429.64-1.82%344,372
Dec 22, 202529.7530.3829.6430.1930.191.89%398,577
Dec 19, 202529.7129.8929.1529.6329.63-0.70%1,918,799
Dec 18, 202529.9830.3729.7529.8429.840.24%455,329
Dec 17, 202529.7730.3529.6829.7729.77-0.17%530,847
Dec 16, 202529.1529.9329.1529.8229.822.09%574,810
Dec 15, 202530.1230.2129.1629.2129.21-3.31%613,221
Dec 12, 202530.3630.6330.1030.2130.21-0.30%584,629
Dec 11, 202529.9130.4529.9130.3030.301.24%411,318
Dec 10, 202529.3930.3029.3929.9329.931.53%492,510
Dec 9, 202529.0029.8528.9829.4829.481.31%425,543
Dec 8, 202529.8129.9029.0729.1029.10-1.19%563,813
Dec 5, 202528.7729.5528.6129.4529.452.43%531,352