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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	24	23.21	23.21	24.08	22.49	1.39M
February 05, 2026	22.92	22.42	22.42	23.53	22.26	926,265
February 04, 2026	22.17	22.81	22.81	23.11	21.71	884,102
February 03, 2026	24.1	22.47	22.47	24.1	22.32	753,629
February 02, 2026	24.46	24.51	24.51	24.95	24.11	606,200
January 30, 2026	24.13	24.35	24.35	24.55	23.95	709,649
January 29, 2026	24.48	24.19	24.19	24.48	23.75	586,905
January 28, 2026	25.46	24.83	24.83	25.67	24.8	588,300
January 27, 2026	26.02	25.17	25.17	26.21	24.79	542,812
January 26, 2026	25.79	26.18	26.18	26.25	25.59	461,424
January 23, 2026	25.79	25.76	25.76	26.03	25.58	687,733
January 22, 2026	25.18	25.78	25.78	25.81	25.03	475,340
January 21, 2026	24.9	25.02	25.02	25.2	24.82	430,200
January 20, 2026	24.59	24.78	24.78	25.16	24.59	506,800
January 16, 2026	25.61	25.07	25.07	25.65	24.95	376,100
January 15, 2026	25.83	25.62	25.62	26.07	25.53	294,325
January 14, 2026	25.96	25.8	25.8	26.15	25.49	807,300
January 13, 2026	27.88	26.14	26.14	28.06	26.03	660,044
January 12, 2026	27.86	27.67	27.67	28.01	27.59	496,100
January 09, 2026	27.75	27.9	27.9	28.04	27.36	453,859
January 08, 2026	28.06	27.77	27.77	28.32	27.66	598,130
January 07, 2026	28.46	28.32	28.32	28.68	28.2	679,900
January 06, 2026	28.09	28.36	28.36	28.63	28.01	352,924
January 05, 2026	27.27	28.28	28.28	28.39	27.27	492,244
January 02, 2026	29.39	27.42	27.42	29.61	27.27	569,141
December 31, 2025	29.66	29.37	29.37	29.83	29.25	272,724
December 30, 2025	29.66	29.8	29.8	30.01	29.66	308,303
December 29, 2025	29.74	29.74	29.74	29.98	29.65	321,900
December 26, 2025	29.55	29.9	29.9	29.92	29.5	190,631
December 24, 2025	29.66	29.81	29.81	29.88	29.6	123,000
December 23, 2025	29.95	29.64	29.64	30.08	29.48	429,900
December 22, 2025	29.75	30.19	30.19	30.38	29.64	425,400
December 19, 2025	29.71	29.63	29.63	29.89	29.15	1.94M
December 18, 2025	30.05	29.84	29.84	30.37	29.76	413,592
December 17, 2025	29.77	29.77	29.77	30.35	29.68	530,847
December 16, 2025	29.15	29.82	29.82	29.93	29.15	574,810
December 15, 2025	30.12	29.21	29.21	30.21	29.16	613,221
December 12, 2025	30.36	30.21	30.21	30.63	30.1	584,629
December 11, 2025	29.91	30.3	30.3	30.45	29.91	411,318
December 10, 2025	29.39	29.93	29.93	30.3	29.39	492,510
December 09, 2025	29.08	29.48	29.48	29.86	29.08	306,515
December 08, 2025	29.81	29.1	29.1	29.9	29.07	563,813
December 05, 2025	28.77	29.45	29.45	29.55	28.6	531,352
December 04, 2025	29.29	28.75	28.75	29.33	28.58	570,845
December 03, 2025	29.02	29.19	29.19	29.33	28.78	487,300
December 02, 2025	28.95	28.96	28.96	29.66	28.74	746,000
December 01, 2025	28.59	28.67	28.67	28.89	28.38	509,113
November 28, 2025	29.28	28.85	28.85	29.28	28.69	230,537
November 26, 2025	29.46	28.9	28.9	29.72	28.9	636,300
November 25, 2025	29.01	29.61	29.61	29.7	28.91	563,118
November 24, 2025	28.82	28.72	28.72	28.9	28.3	617,824
November 21, 2025	28.14	28.78	28.78	29.29	28.07	740,900
November 20, 2025	28.78	28.08	28.08	29.02	27.91	566,379
November 19, 2025	28.69	28.44	28.44	28.99	28.14	565,267
November 18, 2025	28.74	28.69	28.69	28.92	28.12	588,607
November 17, 2025	29.43	28.74	28.74	29.87	28.7	836,737
November 14, 2025	29.36	29.66	29.66	29.79	29.09	540,100
November 13, 2025	30.19	29.9	29.9	30.45	29.74	555,764
November 12, 2025	30.97	30.46	30.46	31.39	30.32	672,100
November 11, 2025	30.67	30.88	30.88	31.1	30.45	585,500

LiveRamp Holdings, Inc. (RAMP) NYSE