LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
33.12
+0.42 (1.28%)
At close: Jun 5, 2025, 4:00 PM
33.12
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
LiveRamp Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 32.67 | 33.45 | 32.61 | 33.12 | 33.12 | 1.28% | 445,310 |
Jun 4, 2025 | 32.62 | 32.83 | 32.48 | 32.70 | 32.70 | 0.03% | 352,600 |
Jun 3, 2025 | 32.48 | 32.74 | 32.25 | 32.69 | 32.69 | 0.99% | 384,313 |
Jun 2, 2025 | 32.47 | 32.57 | 32.09 | 32.37 | 32.37 | -0.64% | 404,740 |
May 30, 2025 | 32.70 | 32.75 | 32.26 | 32.58 | 32.58 | -0.15% | 590,092 |
May 29, 2025 | 32.97 | 32.97 | 32.46 | 32.63 | 32.63 | -0.49% | 513,725 |
May 28, 2025 | 32.16 | 33.14 | 31.83 | 32.79 | 32.79 | 2.15% | 775,680 |
May 27, 2025 | 31.37 | 32.14 | 31.05 | 32.10 | 32.10 | 3.82% | 981,639 |
May 23, 2025 | 32.25 | 32.55 | 30.65 | 30.92 | 30.92 | -7.70% | 1,448,374 |
May 22, 2025 | 32.08 | 35.20 | 31.22 | 33.50 | 33.50 | 19.34% | 2,661,924 |
May 21, 2025 | 28.49 | 28.72 | 27.71 | 28.07 | 28.07 | -2.70% | 659,852 |
May 20, 2025 | 29.14 | 29.14 | 27.90 | 28.85 | 28.85 | -1.13% | 524,459 |
May 19, 2025 | 28.88 | 29.28 | 28.88 | 29.18 | 29.18 | -0.65% | 537,967 |
May 16, 2025 | 29.65 | 29.69 | 29.30 | 29.37 | 29.37 | -0.91% | 529,055 |
May 15, 2025 | 29.68 | 29.90 | 29.46 | 29.64 | 29.64 | -0.37% | 310,399 |
May 14, 2025 | 29.64 | 29.89 | 29.53 | 29.75 | 29.75 | 0.13% | 369,747 |
May 13, 2025 | 29.46 | 29.83 | 29.38 | 29.71 | 29.71 | 1.50% | 354,217 |
May 12, 2025 | 29.24 | 29.40 | 28.85 | 29.27 | 29.27 | 3.87% | 396,974 |
May 9, 2025 | 28.11 | 28.46 | 28.00 | 28.18 | 28.18 | 0.75% | 332,492 |
May 8, 2025 | 27.37 | 28.25 | 27.30 | 27.97 | 27.97 | 3.71% | 432,727 |
May 7, 2025 | 26.89 | 27.24 | 26.69 | 26.97 | 26.97 | 0.97% | 492,842 |
May 6, 2025 | 26.43 | 27.06 | 26.32 | 26.71 | 26.71 | -0.56% | 382,837 |
May 5, 2025 | 26.25 | 27.05 | 26.07 | 26.86 | 26.86 | 1.28% | 595,005 |
May 2, 2025 | 26.46 | 26.70 | 26.43 | 26.52 | 26.52 | 0.91% | 603,693 |
May 1, 2025 | 26.45 | 26.63 | 26.19 | 26.28 | 26.28 | 0.46% | 772,611 |
Apr 30, 2025 | 26.61 | 26.79 | 26.16 | 26.16 | 26.16 | -4.25% | 824,294 |
Apr 29, 2025 | 26.89 | 27.41 | 26.89 | 27.32 | 27.32 | 1.45% | 495,810 |
Apr 28, 2025 | 27.09 | 27.26 | 26.64 | 26.93 | 26.93 | -0.33% | 374,619 |
Apr 25, 2025 | 26.47 | 27.05 | 26.47 | 27.02 | 27.02 | 1.58% | 310,339 |
Apr 24, 2025 | 25.68 | 26.62 | 25.68 | 26.60 | 26.60 | 3.46% | 452,361 |
Apr 23, 2025 | 26.20 | 26.30 | 25.40 | 25.71 | 25.71 | 1.50% | 539,102 |
Apr 22, 2025 | 25.05 | 25.34 | 24.68 | 25.33 | 25.33 | 2.88% | 489,168 |
Apr 21, 2025 | 24.59 | 24.88 | 24.37 | 24.62 | 24.62 | -1.24% | 624,091 |
Apr 17, 2025 | 24.79 | 25.15 | 24.60 | 24.93 | 24.93 | 0.20% | 687,796 |
Apr 16, 2025 | 24.88 | 25.20 | 24.63 | 24.88 | 24.88 | -1.50% | 478,329 |
Apr 15, 2025 | 25.24 | 25.94 | 25.20 | 25.26 | 25.26 | -0.04% | 376,405 |
Apr 14, 2025 | 25.37 | 25.45 | 24.82 | 25.27 | 25.27 | 1.16% | 514,181 |
Apr 11, 2025 | 24.66 | 25.13 | 24.29 | 24.98 | 24.98 | 0.36% | 441,313 |
Apr 10, 2025 | 25.44 | 25.58 | 24.40 | 24.89 | 24.89 | -5.29% | 645,511 |
Apr 9, 2025 | 23.38 | 26.50 | 23.38 | 26.28 | 26.28 | 11.59% | 685,830 |
Apr 8, 2025 | 24.66 | 24.78 | 23.22 | 23.55 | 23.55 | -1.63% | 590,421 |
Apr 7, 2025 | 23.32 | 25.35 | 22.82 | 23.94 | 23.94 | -1.36% | 762,439 |
Apr 4, 2025 | 24.11 | 24.84 | 23.84 | 24.27 | 24.27 | -3.80% | 704,984 |
Apr 3, 2025 | 25.44 | 25.68 | 25.00 | 25.23 | 25.23 | -5.19% | 611,559 |
Apr 2, 2025 | 26.13 | 26.75 | 26.13 | 26.61 | 26.61 | 0.08% | 286,297 |
Apr 1, 2025 | 26.07 | 26.69 | 25.93 | 26.59 | 26.59 | 1.72% | 448,243 |
Mar 31, 2025 | 25.85 | 26.41 | 25.60 | 26.14 | 26.14 | -0.76% | 690,923 |
Mar 28, 2025 | 26.84 | 26.86 | 26.02 | 26.34 | 26.34 | -2.52% | 537,962 |
Mar 27, 2025 | 27.40 | 27.41 | 26.79 | 27.02 | 27.02 | -1.46% | 363,469 |
Mar 26, 2025 | 27.51 | 27.84 | 27.08 | 27.42 | 27.42 | -0.29% | 530,140 |