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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	28.01	28.24	28.24	28.32	27.78	451,412
October 22, 2025	28.35	27.94	27.94	28.5	27.87	691,112
October 21, 2025	27.87	28.49	28.49	28.5	27.75	484,313
October 20, 2025	27.42	28.01	28.01	28.07	27.4	451,604
October 17, 2025	27.08	27.31	27.31	27.37	26.85	498,000
October 16, 2025	27.66	27.21	27.21	27.74	27.18	375,631
October 15, 2025	27.71	27.34	27.34	27.71	27.09	533,667
October 14, 2025	26.71	27.47	27.47	27.6	26.52	587,639
October 13, 2025	27.14	27.16	27.16	27.36	26.8	602,832
October 10, 2025	27.64	26.98	26.98	27.78	26.75	691,927
October 09, 2025	28.34	27.49	27.49	28.38	27.37	662,816
October 08, 2025	27.46	28.41	28.41	28.46	27.18	633,400
October 07, 2025	28.09	27.21	27.21	28.27	27.06	720,600
October 06, 2025	27.55	28.01	28.01	28.32	27.49	744,127
October 03, 2025	26.95	27.41	27.41	27.63	26.95	597,047
October 02, 2025	26.87	26.92	26.92	27.17	26.64	421,520
October 01, 2025	26.9	26.85	26.85	27.66	26.8	536,220
September 30, 2025	28.15	27.14	27.14	28.25	26.96	627,000
September 29, 2025	28.43	28.23	28.23	28.45	27.99	511,400
September 26, 2025	27.93	28.15	28.15	28.2	27.61	503,335
September 25, 2025	27.68	27.81	27.81	28.03	27.43	526,840
September 24, 2025	27.99	28.18	28.18	28.78	27.96	550,128
September 23, 2025	28.35	27.86	27.86	28.47	27.82	614,055
September 22, 2025	27.44	28.4	28.4	28.47	27.12	700,219
September 19, 2025	27.25	27.59	27.59	27.94	27.18	1.35M
September 18, 2025	27.15	27.16	27.16	27.31	27.02	411,342
September 17, 2025	26.67	26.78	26.78	27.21	26.52	513,900
September 16, 2025	26.28	26.48	26.48	26.66	26.15	475,400
September 15, 2025	26.49	26.34	26.34	26.8	26.23	478,900
September 12, 2025	26.94	26.4	26.4	27.08	26.36	346,403
September 11, 2025	26.71	27.03	27.03	27.07	26.45	522,707
September 10, 2025	27.25	26.55	26.55	27.39	26.45	547,429
September 09, 2025	27.5	27.27	27.27	27.72	27.06	526,000
September 08, 2025	28.4	27.55	27.55	28.43	27.43	1M
September 05, 2025	28.06	28.38	28.38	28.73	28.06	959,001
September 04, 2025	27.24	27.77	27.77	27.78	26.89	624,747
September 03, 2025	27.19	27.39	27.39	27.43	27.02	533,604
September 02, 2025	27.32	27.3	27.3	27.65	26.85	612,228
August 29, 2025	27.64	27.92	27.92	28.15	27.6	923,000
August 28, 2025	27.49	27.62	27.62	27.66	27.2	535,721
August 27, 2025	27.21	27.34	27.34	27.43	26.72	751,434
August 26, 2025	27.56	27.05	27.05	27.77	26.84	740,800
August 25, 2025	27.74	27.48	27.48	27.91	27.33	874,030
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

LiveRamp Holdings, Inc. (RAMP) NYSE