LiveRamp Holdings, Inc. (RAMP)

LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.55	37.58	37.24	37.40	-	-0.48%	4,710,775
Jun 2, 2026	37.50	37.61	37.50	37.58	37.58	-	2,323,858
Jun 1, 2026	37.74	37.75	37.56	37.58	37.58	0.05%	1,969,861
May 29, 2026	37.68	37.83	37.43	37.56	37.56	-0.08%	4,166,511
May 28, 2026	37.78	37.80	37.53	37.59	37.59	-0.27%	2,350,749
May 27, 2026	37.64	37.80	37.63	37.69	37.69	0.08%	3,291,997
May 26, 2026	37.70	37.73	37.58	37.66	37.66	-0.11%	4,585,257
May 22, 2026	37.80	37.85	37.70	37.70	37.70	-0.34%	1,616,250
May 21, 2026	37.75	37.90	37.72	37.83	37.83	0.27%	4,471,350
May 20, 2026	37.68	37.78	37.68	37.73	37.73	0.13%	4,658,802
May 19, 2026	37.77	37.80	37.64	37.68	37.68	-0.24%	4,544,252
May 18, 2026	37.80	37.91	37.72	37.77	37.77	27.34%	13,084,683
May 15, 2026	29.44	30.11	29.27	29.66	29.66	1.82%	521,454
May 14, 2026	28.50	29.47	28.27	29.13	29.13	1.89%	619,028
May 13, 2026	28.33	28.67	27.73	28.59	28.59	-0.31%	660,948
May 12, 2026	29.37	29.53	28.63	28.68	28.68	-2.28%	503,013
May 11, 2026	30.03	30.48	29.26	29.35	29.35	-3.39%	500,613
May 8, 2026	29.88	30.56	29.57	30.38	30.38	0.70%	516,261
May 7, 2026	30.07	30.69	29.95	30.17	30.17	2.48%	416,687
May 6, 2026	30.01	30.01	28.78	29.44	29.44	-2.23%	566,119
May 5, 2026	30.33	30.54	29.65	30.11	30.11	-0.66%	421,691
May 4, 2026	30.19	30.94	30.17	30.31	30.31	0.33%	393,032
May 1, 2026	29.96	30.72	29.63	30.21	30.21	3.35%	449,145
Apr 30, 2026	29.21	29.43	28.83	29.23	29.23	-1.38%	628,498
Apr 29, 2026	29.52	29.87	29.48	29.64	29.64	-0.37%	640,757
Apr 28, 2026	29.93	30.29	29.63	29.75	29.75	0.44%	505,452
Apr 27, 2026	29.16	30.09	28.96	29.62	29.62	1.26%	483,203
Apr 24, 2026	28.21	29.26	28.21	29.25	29.25	4.09%	343,742
Apr 23, 2026	28.72	29.11	27.70	28.10	28.10	-4.58%	449,506
Apr 22, 2026	29.35	29.64	29.22	29.45	29.45	0.93%	384,406
Apr 21, 2026	29.59	30.32	29.12	29.18	29.18	-0.95%	511,369
Apr 20, 2026	28.75	29.54	28.72	29.46	29.46	2.36%	475,582
Apr 17, 2026	28.85	29.31	28.63	28.78	28.78	1.98%	476,132
Apr 16, 2026	27.86	28.25	27.75	28.22	28.22	3.14%	430,841
Apr 15, 2026	26.58	27.43	26.58	27.36	27.36	4.43%	506,636
Apr 14, 2026	26.76	27.35	26.09	26.20	26.20	-1.47%	518,528
Apr 13, 2026	25.74	26.88	25.74	26.59	26.59	3.26%	709,000
Apr 10, 2026	26.51	26.68	25.53	25.75	25.75	-3.16%	556,481
Apr 9, 2026	26.14	26.69	25.57	26.59	26.59	0.30%	742,570
Apr 8, 2026	28.18	28.48	26.40	26.51	26.51	-3.07%	1,187,998
Apr 7, 2026	27.54	27.77	27.22	27.35	27.35	-0.80%	914,725
Apr 6, 2026	27.10	27.68	26.78	27.57	27.57	1.51%	443,513
Apr 2, 2026	26.18	27.28	25.86	27.16	27.16	2.37%	538,615
Apr 1, 2026	27.14	27.14	26.20	26.53	26.53	0.04%	517,185
Mar 31, 2026	26.63	27.02	26.15	26.52	26.52	0.84%	462,739
Mar 30, 2026	25.91	26.67	25.79	26.30	26.30	2.26%	543,202
Mar 27, 2026	25.51	25.96	25.15	25.72	25.72	-0.73%	842,077
Mar 26, 2026	25.34	26.25	25.34	25.91	25.91	1.53%	598,473
Mar 25, 2026	26.51	26.79	25.33	25.52	25.52	-1.20%	607,356
Mar 24, 2026	27.13	27.41	25.80	25.83	25.83	-5.76%	694,125

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.