LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
26.40
-0.63 (-2.33%)
At close: Sep 12, 2025, 4:00 PM EDT
26.80
+0.40 (1.52%)
After-hours: Sep 12, 2025, 7:53 PM EDT
LiveRamp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.94 | 27.08 | 26.36 | 26.40 | 26.40 | -2.33% | 346,138 |
| 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 |
| Aug 21, 2025 | 26.34 | 26.95 | 26.30 | 26.91 | 26.91 | 0.94% | 572,703 |
| Aug 20, 2025 | 26.56 | 26.76 | 26.29 | 26.66 | 26.66 | -0.56% | 567,674 |
| Aug 19, 2025 | 27.07 | 27.25 | 26.65 | 26.81 | 26.81 | -0.81% | 523,219 |
| Aug 18, 2025 | 26.78 | 27.10 | 26.51 | 27.03 | 27.03 | 1.50% | 696,050 |
| Aug 15, 2025 | 26.45 | 26.90 | 26.16 | 26.63 | 26.63 | 3.22% | 918,630 |
| Aug 14, 2025 | 25.98 | 26.07 | 25.36 | 25.80 | 25.80 | -1.41% | 838,324 |
| Aug 13, 2025 | 26.04 | 26.25 | 25.81 | 26.17 | 26.17 | 1.04% | 834,522 |
| Aug 12, 2025 | 25.59 | 26.13 | 25.07 | 25.90 | 25.90 | 0.54% | 800,061 |
| Aug 11, 2025 | 26.24 | 26.71 | 25.57 | 25.76 | 25.76 | -2.65% | 1,085,811 |
| Aug 8, 2025 | 27.52 | 27.64 | 26.45 | 26.46 | 26.46 | -4.82% | 1,380,804 |
| Aug 7, 2025 | 31.00 | 31.67 | 26.16 | 27.80 | 27.80 | -14.67% | 1,836,630 |
| Aug 6, 2025 | 32.02 | 32.63 | 32.02 | 32.58 | 32.58 | 1.65% | 475,154 |
| Aug 5, 2025 | 32.71 | 32.89 | 32.03 | 32.05 | 32.05 | -1.60% | 358,633 |
| Aug 4, 2025 | 32.20 | 32.66 | 32.15 | 32.57 | 32.57 | 1.78% | 323,292 |
| Aug 1, 2025 | 32.32 | 32.54 | 31.72 | 32.00 | 32.00 | -2.50% | 453,044 |
| Jul 31, 2025 | 33.55 | 33.55 | 32.72 | 32.82 | 32.82 | -1.32% | 439,026 |
| Jul 30, 2025 | 33.27 | 33.64 | 32.91 | 33.26 | 33.26 | 0.60% | 311,306 |
| Jul 29, 2025 | 33.85 | 33.85 | 33.02 | 33.06 | 33.06 | -1.40% | 416,916 |
| Jul 28, 2025 | 33.02 | 33.54 | 33.01 | 33.53 | 33.53 | 2.01% | 319,699 |
| Jul 25, 2025 | 32.69 | 32.95 | 32.45 | 32.87 | 32.87 | 0.83% | 285,484 |
| Jul 24, 2025 | 32.77 | 32.86 | 32.48 | 32.60 | 32.60 | -0.94% | 276,355 |
| Jul 23, 2025 | 33.14 | 33.14 | 32.76 | 32.91 | 32.91 | -0.15% | 241,185 |
| Jul 22, 2025 | 33.19 | 33.39 | 32.94 | 32.96 | 32.96 | -0.93% | 372,283 |
| Jul 21, 2025 | 33.38 | 33.62 | 33.17 | 33.27 | 33.27 | 0.45% | 265,896 |
| Jul 18, 2025 | 33.01 | 33.26 | 32.89 | 33.12 | 33.12 | 0.06% | 283,720 |
| Jul 17, 2025 | 32.64 | 33.23 | 32.64 | 33.10 | 33.10 | 1.32% | 395,080 |
| Jul 16, 2025 | 32.47 | 32.77 | 32.23 | 32.67 | 32.67 | 0.96% | 404,929 |
| Jul 15, 2025 | 32.62 | 32.78 | 32.34 | 32.36 | 32.36 | -0.80% | 381,080 |
| Jul 14, 2025 | 32.15 | 32.91 | 32.13 | 32.62 | 32.62 | 1.43% | 386,155 |
| Jul 11, 2025 | 33.45 | 33.45 | 32.03 | 32.16 | 32.16 | -3.94% | 350,352 |
| Jul 10, 2025 | 34.21 | 34.50 | 33.42 | 33.48 | 33.48 | -2.11% | 374,021 |
| Jul 9, 2025 | 34.00 | 34.45 | 33.70 | 34.20 | 34.20 | 2.67% | 532,817 |
| Jul 8, 2025 | 33.46 | 33.59 | 33.18 | 33.31 | 33.31 | -0.03% | 395,897 |
| Jul 7, 2025 | 33.40 | 34.06 | 33.22 | 33.32 | 33.32 | -0.69% | 362,565 |
| Jul 3, 2025 | 33.33 | 33.85 | 33.28 | 33.55 | 33.55 | 1.57% | 283,470 |