LiveRamp Holdings, Inc. (RAMP)

LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	28.14	29.29	28.07	28.78	28.78	2.49%	740,777
Nov 20, 2025	28.78	29.02	27.91	28.08	28.08	-1.27%	566,329
Nov 19, 2025	28.69	28.99	28.14	28.44	28.44	-0.87%	565,267
Nov 18, 2025	28.74	28.92	28.12	28.69	28.69	-0.17%	588,607
Nov 17, 2025	29.43	29.87	28.70	28.74	28.74	-3.10%	836,737
Nov 14, 2025	29.36	29.79	29.09	29.66	29.66	-0.80%	540,093
Nov 13, 2025	30.19	30.45	29.74	29.90	29.90	-1.84%	555,764
Nov 12, 2025	30.97	31.39	30.32	30.46	30.46	-1.36%	672,057
Nov 11, 2025	30.67	31.10	30.45	30.88	30.88	1.31%	585,469
Nov 10, 2025	30.03	30.60	29.65	30.48	30.48	1.94%	718,682
Nov 7, 2025	29.20	29.98	28.39	29.90	29.90	2.22%	992,821
Nov 6, 2025	29.00	30.04	28.71	29.25	29.25	6.67%	1,020,406
Nov 5, 2025	27.16	27.54	26.63	27.42	27.42	1.44%	801,820
Nov 4, 2025	27.19	27.40	26.81	27.03	27.03	-1.67%	458,464
Nov 3, 2025	27.32	27.51	26.59	27.49	27.49	0.55%	615,777
Oct 31, 2025	27.33	27.58	27.08	27.34	27.34	0.04%	557,539
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

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.