LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
27.34
+0.01 (0.04%)
At close: Oct 31, 2025, 4:00 PM EDT
27.34
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT

LiveRamp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202527.3327.5827.0827.3427.340.04%557,485
Oct 30, 202527.2527.6827.0227.3327.330.66%399,660
Oct 29, 202527.7628.0426.8927.1527.15-2.65%394,039
Oct 28, 202528.2328.4427.8127.8927.89-1.03%311,227
Oct 27, 202528.6728.7728.1628.1828.18-1.16%347,496
Oct 24, 202528.5428.7828.4928.5128.510.96%414,152
Oct 23, 202527.8828.3227.7828.2428.241.07%451,429
Oct 22, 202528.3528.5027.8727.9427.94-1.93%691,112
Oct 21, 202527.8728.5027.7528.4928.491.71%484,313
Oct 20, 202527.4228.0727.4028.0128.012.56%451,604
Oct 17, 202527.0827.3726.8527.3127.310.33%497,975
Oct 16, 202527.5727.8327.1827.2227.22-0.44%476,147
Oct 15, 202527.7127.7127.0927.3427.34-0.47%534,021
Oct 14, 202526.7127.6026.5227.4727.471.14%587,639
Oct 13, 202527.1427.3626.8027.1627.160.67%602,832
Oct 10, 202527.6427.7826.7526.9826.98-1.86%692,014
Oct 9, 202528.3428.3827.3727.4927.49-3.24%662,816
Oct 8, 202527.4628.4627.1828.4128.414.41%633,397
Oct 7, 202528.0928.2727.0627.2127.21-2.86%720,568
Oct 6, 202527.5528.3227.4928.0128.012.19%744,127
Oct 3, 202526.9527.6326.9527.4127.411.82%597,047
Oct 2, 202526.8727.1726.6426.9226.920.26%421,520
Oct 1, 202526.9027.6626.8026.8526.85-1.07%536,220
Sep 30, 202528.1528.2526.9627.1427.14-3.86%626,999
Sep 29, 202528.4328.4527.9928.2328.230.28%511,387
Sep 26, 202527.9328.2027.6128.1528.151.22%503,335
Sep 25, 202527.6828.0327.4327.8127.81-1.31%526,840
Sep 24, 202527.9928.7827.9628.1828.181.15%550,128
Sep 23, 202528.3528.4727.8227.8627.86-1.90%614,055
Sep 22, 202527.4428.4727.1228.4028.402.94%700,219
Sep 19, 202527.2527.9427.1827.5927.591.58%1,348,093
Sep 18, 202527.1527.3127.0227.1627.161.42%411,342
Sep 17, 202526.6727.2126.5226.7826.781.13%513,956
Sep 16, 202526.2826.6626.1526.4826.480.53%475,384
Sep 15, 202526.4926.8026.2326.3426.34-0.23%478,857
Sep 12, 202526.9427.0826.3626.4026.40-2.33%346,403
Sep 11, 202526.7127.0726.4527.0327.031.81%522,707
Sep 10, 202527.2527.3926.4526.5526.55-2.64%547,429
Sep 9, 202527.5027.7227.0627.2727.27-1.02%525,981
Sep 8, 202528.4028.4327.4327.5527.55-2.92%1,000,038
Sep 5, 202528.0628.7328.0628.3828.382.20%959,001
Sep 4, 202527.2427.7826.8927.7727.771.39%624,747
Sep 3, 202527.1927.4327.0227.3927.390.33%511,834
Sep 2, 202527.3227.6526.8527.3027.30-2.22%612,228
Aug 29, 202527.6428.1527.6027.9227.921.09%922,981
Aug 28, 202527.4927.6627.2027.6227.621.02%535,721
Aug 27, 202527.2127.4326.7227.3427.341.07%751,434
Aug 26, 202527.5627.7726.8427.0527.05-1.56%740,792
Aug 25, 202527.7427.9127.3327.4827.48-1.54%874,030
Aug 22, 202527.0627.9826.8327.9127.913.72%634,259