LiveRamp Holdings, Inc. - RAMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	27.06	27.91	27.91	27.98	26.83	634,300
August 21, 2025	26.34	26.91	26.91	26.95	26.3	572,703
August 20, 2025	26.56	26.66	26.66	26.76	26.29	567,674
August 19, 2025	27.07	26.81	26.82	27.25	26.65	507,991
August 18, 2025	26.78	27.03	27.03	27.1	26.51	696,050
August 15, 2025	26.45	26.63	26.63	26.9	26.16	918,630
August 14, 2025	25.98	25.8	25.8	26.07	25.36	838,324
August 13, 2025	26.04	26.17	26.17	26.25	25.81	834,522
August 12, 2025	25.59	25.9	25.9	26.13	25.07	800,061
August 11, 2025	26.24	25.76	25.76	26.71	25.57	1.09M
August 08, 2025	27.52	26.46	26.46	27.64	26.45	1.38M
August 07, 2025	31	27.8	27.8	31.67	26.16	1.84M
August 06, 2025	32.02	32.58	32.58	32.63	32.02	475,154
August 05, 2025	32.71	32.05	32.05	32.89	32.03	358,633
August 04, 2025	32.2	32.57	32.57	32.66	32.15	323,300
August 01, 2025	32.32	32	32	32.53	31.72	453,044
July 31, 2025	33.55	32.82	32.82	33.55	32.72	439,026
July 30, 2025	33.27	33.26	33.26	33.64	32.91	311,306
July 29, 2025	33.85	33.06	33.06	33.85	33.02	416,916
July 28, 2025	33.02	33.53	33.53	33.54	33.01	319,699
July 25, 2025	32.69	32.87	32.87	32.95	32.45	285,500
July 24, 2025	32.77	32.6	32.6	32.86	32.48	276,400
July 23, 2025	33.14	32.91	32.91	33.14	32.76	241,200
July 22, 2025	33.19	32.96	32.96	33.39	32.94	372,300
July 21, 2025	33.38	33.27	33.27	33.62	33.17	265,900
July 18, 2025	33.01	33.12	33.12	33.26	32.89	283,720
July 17, 2025	32.64	33.1	33.1	33.23	32.64	395,080
July 16, 2025	32.47	32.67	32.67	32.77	32.23	404,929
July 15, 2025	32.62	32.36	32.36	32.78	32.34	381,100
July 14, 2025	32.15	32.62	32.62	32.91	32.13	386,200
July 11, 2025	33.45	32.16	32.16	33.45	32.03	350,400
July 10, 2025	34.21	33.48	33.48	34.5	33.42	374,021
July 09, 2025	34	34.2	34.2	34.45	33.7	532,817
July 08, 2025	33.46	33.31	33.31	33.59	33.18	395,897
July 07, 2025	33.4	33.32	33.32	34.06	33.22	362,600
July 03, 2025	33.33	33.55	33.55	33.85	33.28	283,500
July 02, 2025	32.96	33.03	33.03	33.25	32.83	472,128
July 01, 2025	33.02	33.16	33.16	33.57	32.68	435,200
June 30, 2025	33.03	33.04	33.04	33.5	32.92	582,007
June 27, 2025	32.75	32.7	32.7	32.91	32.39	810,400
June 26, 2025	32.46	32.75	32.75	32.88	31.79	361,922
June 25, 2025	33.37	32.46	32.46	33.8	32.45	532,124
June 24, 2025	31.79	32.97	32.97	33.12	31.75	745,720
June 23, 2025	30.46	31.36	31.36	31.4	30.12	451,800
June 20, 2025	30.33	30.47	30.47	30.66	29.95	791,716
June 18, 2025	31.41	30.12	30.12	31.53	29.8	703,700
June 17, 2025	31.46	31.42	31.42	31.89	31.31	594,234
June 16, 2025	31.46	31.73	31.73	31.88	31.2	564,700
June 13, 2025	31.58	31.3	31.3	31.97	31.17	477,447
June 12, 2025	32.89	32.15	32.15	33.03	32.07	355,361
June 11, 2025	33.52	32.96	32.96	33.68	32.92	309,247
June 10, 2025	33.38	33.48	33.48	33.7	33.34	407,231
June 09, 2025	33.5	33.38	33.38	33.64	33.29	349,730
June 06, 2025	33.37	33.34	33.34	33.5	32.95	373,400
June 05, 2025	32.72	33.13	33.13	33.45	32.61	359,218
June 04, 2025	32.62	32.7	32.7	32.83	32.48	352,598
June 03, 2025	32.48	32.69	32.69	32.74	32.24	384,313
June 02, 2025	32.47	32.37	32.37	32.57	32.09	404,740
May 30, 2025	32.7	32.58	32.58	32.75	32.26	590,100
May 29, 2025	32.97	32.63	32.63	32.97	32.46	513,725

LiveRamp Holdings, Inc. (RAMP) NYSE