Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202532.6733.4532.6133.1233.121.28%445,310
Jun 4, 202532.6232.8332.4832.7032.700.03%352,600
Jun 3, 202532.4832.7432.2532.6932.690.99%384,313
Jun 2, 202532.4732.5732.0932.3732.37-0.64%404,740
May 30, 202532.7032.7532.2632.5832.58-0.15%590,092
May 29, 202532.9732.9732.4632.6332.63-0.49%513,725
May 28, 202532.1633.1431.8332.7932.792.15%775,680
May 27, 202531.3732.1431.0532.1032.103.82%981,639
May 23, 202532.2532.5530.6530.9230.92-7.70%1,448,374
May 22, 202532.0835.2031.2233.5033.5019.34%2,661,924
May 21, 202528.4928.7227.7128.0728.07-2.70%659,852
May 20, 202529.1429.1427.9028.8528.85-1.13%524,459
May 19, 202528.8829.2828.8829.1829.18-0.65%537,967
May 16, 202529.6529.6929.3029.3729.37-0.91%529,055
May 15, 202529.6829.9029.4629.6429.64-0.37%310,399
May 14, 202529.6429.8929.5329.7529.750.13%369,747
May 13, 202529.4629.8329.3829.7129.711.50%354,217
May 12, 202529.2429.4028.8529.2729.273.87%396,974
May 9, 202528.1128.4628.0028.1828.180.75%332,492
May 8, 202527.3728.2527.3027.9727.973.71%432,727
May 7, 202526.8927.2426.6926.9726.970.97%492,842
May 6, 202526.4327.0626.3226.7126.71-0.56%382,837
May 5, 202526.2527.0526.0726.8626.861.28%595,005
May 2, 202526.4626.7026.4326.5226.520.91%603,693
May 1, 202526.4526.6326.1926.2826.280.46%772,611
Apr 30, 202526.6126.7926.1626.1626.16-4.25%824,294
Apr 29, 202526.8927.4126.8927.3227.321.45%495,810
Apr 28, 202527.0927.2626.6426.9326.93-0.33%374,619
Apr 25, 202526.4727.0526.4727.0227.021.58%310,339
Apr 24, 202525.6826.6225.6826.6026.603.46%452,361
Apr 23, 202526.2026.3025.4025.7125.711.50%539,102
Apr 22, 202525.0525.3424.6825.3325.332.88%489,168
Apr 21, 202524.5924.8824.3724.6224.62-1.24%624,091
Apr 17, 202524.7925.1524.6024.9324.930.20%687,796
Apr 16, 202524.8825.2024.6324.8824.88-1.50%478,329
Apr 15, 202525.2425.9425.2025.2625.26-0.04%376,405
Apr 14, 202525.3725.4524.8225.2725.271.16%514,181
Apr 11, 202524.6625.1324.2924.9824.980.36%441,313
Apr 10, 202525.4425.5824.4024.8924.89-5.29%645,511
Apr 9, 202523.3826.5023.3826.2826.2811.59%685,830
Apr 8, 202524.6624.7823.2223.5523.55-1.63%590,421
Apr 7, 202523.3225.3522.8223.9423.94-1.36%762,439
Apr 4, 202524.1124.8423.8424.2724.27-3.80%704,984
Apr 3, 202525.4425.6825.0025.2325.23-5.19%611,559
Apr 2, 202526.1326.7526.1326.6126.610.08%286,297
Apr 1, 202526.0726.6925.9326.5926.591.72%448,243
Mar 31, 202525.8526.4125.6026.1426.14-0.76%690,923
Mar 28, 202526.8426.8626.0226.3426.34-2.52%537,962
Mar 27, 202527.4027.4126.7927.0227.02-1.46%363,469
Mar 26, 202527.5127.8427.0827.4227.42-0.29%530,140