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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LiveRamp Holdings, Inc. (RAMP) NYSE