LiveRamp Holdings, Inc. (RAMP)

LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.33	27.58	27.08	27.34	27.34	0.04%	557,485
Oct 30, 2025	27.25	27.68	27.02	27.33	27.33	0.66%	399,660
Oct 29, 2025	27.76	28.04	26.89	27.15	27.15	-2.65%	394,039
Oct 28, 2025	28.23	28.44	27.81	27.89	27.89	-1.03%	311,227
Oct 27, 2025	28.67	28.77	28.16	28.18	28.18	-1.16%	347,496
Oct 24, 2025	28.54	28.78	28.49	28.51	28.51	0.96%	414,152
Oct 23, 2025	27.88	28.32	27.78	28.24	28.24	1.07%	451,429
Oct 22, 2025	28.35	28.50	27.87	27.94	27.94	-1.93%	691,112
Oct 21, 2025	27.87	28.50	27.75	28.49	28.49	1.71%	484,313
Oct 20, 2025	27.42	28.07	27.40	28.01	28.01	2.56%	451,604
Oct 17, 2025	27.08	27.37	26.85	27.31	27.31	0.33%	497,975
Oct 16, 2025	27.57	27.83	27.18	27.22	27.22	-0.44%	476,147
Oct 15, 2025	27.71	27.71	27.09	27.34	27.34	-0.47%	534,021
Oct 14, 2025	26.71	27.60	26.52	27.47	27.47	1.14%	587,639
Oct 13, 2025	27.14	27.36	26.80	27.16	27.16	0.67%	602,832
Oct 10, 2025	27.64	27.78	26.75	26.98	26.98	-1.86%	692,014
Oct 9, 2025	28.34	28.38	27.37	27.49	27.49	-3.24%	662,816
Oct 8, 2025	27.46	28.46	27.18	28.41	28.41	4.41%	633,397
Oct 7, 2025	28.09	28.27	27.06	27.21	27.21	-2.86%	720,568
Oct 6, 2025	27.55	28.32	27.49	28.01	28.01	2.19%	744,127
Oct 3, 2025	26.95	27.63	26.95	27.41	27.41	1.82%	597,047
Oct 2, 2025	26.87	27.17	26.64	26.92	26.92	0.26%	421,520
Oct 1, 2025	26.90	27.66	26.80	26.85	26.85	-1.07%	536,220
Sep 30, 2025	28.15	28.25	26.96	27.14	27.14	-3.86%	626,999
Sep 29, 2025	28.43	28.45	27.99	28.23	28.23	0.28%	511,387
Sep 26, 2025	27.93	28.20	27.61	28.15	28.15	1.22%	503,335
Sep 25, 2025	27.68	28.03	27.43	27.81	27.81	-1.31%	526,840
Sep 24, 2025	27.99	28.78	27.96	28.18	28.18	1.15%	550,128
Sep 23, 2025	28.35	28.47	27.82	27.86	27.86	-1.90%	614,055
Sep 22, 2025	27.44	28.47	27.12	28.40	28.40	2.94%	700,219
Sep 19, 2025	27.25	27.94	27.18	27.59	27.59	1.58%	1,348,093
Sep 18, 2025	27.15	27.31	27.02	27.16	27.16	1.42%	411,342
Sep 17, 2025	26.67	27.21	26.52	26.78	26.78	1.13%	513,956
Sep 16, 2025	26.28	26.66	26.15	26.48	26.48	0.53%	475,384
Sep 15, 2025	26.49	26.80	26.23	26.34	26.34	-0.23%	478,857
Sep 12, 2025	26.94	27.08	26.36	26.40	26.40	-2.33%	346,403
Sep 11, 2025	26.71	27.07	26.45	27.03	27.03	1.81%	522,707
Sep 10, 2025	27.25	27.39	26.45	26.55	26.55	-2.64%	547,429
Sep 9, 2025	27.50	27.72	27.06	27.27	27.27	-1.02%	525,981
Sep 8, 2025	28.40	28.43	27.43	27.55	27.55	-2.92%	1,000,038
Sep 5, 2025	28.06	28.73	28.06	28.38	28.38	2.20%	959,001
Sep 4, 2025	27.24	27.78	26.89	27.77	27.77	1.39%	624,747
Sep 3, 2025	27.19	27.43	27.02	27.39	27.39	0.33%	511,834
Sep 2, 2025	27.32	27.65	26.85	27.30	27.30	-2.22%	612,228
Aug 29, 2025	27.64	28.15	27.60	27.92	27.92	1.09%	922,981
Aug 28, 2025	27.49	27.66	27.20	27.62	27.62	1.02%	535,721
Aug 27, 2025	27.21	27.43	26.72	27.34	27.34	1.07%	751,434
Aug 26, 2025	27.56	27.77	26.84	27.05	27.05	-1.56%	740,792
Aug 25, 2025	27.74	27.91	27.33	27.48	27.48	-1.54%	874,030
Aug 22, 2025	27.06	27.98	26.83	27.91	27.91	3.72%	634,259

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.