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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	30.03	30.48	30.48	30.6	29.65	718,700
November 07, 2025	29.2	29.91	29.91	29.98	28.39	741,995
November 06, 2025	29	29.25	29.25	30.04	28.71	1.02M
November 05, 2025	27.16	27.42	27.42	27.54	26.63	801,820
November 04, 2025	27.19	27.03	27.02	27.4	26.81	365,158
November 03, 2025	27.32	27.49	27.49	27.51	26.59	615,800
October 31, 2025	27.33	27.34	27.34	27.58	27.08	557,539
October 30, 2025	27.25	27.33	27.33	27.68	27.09	286,293
October 29, 2025	27.76	27.15	27.15	28.04	26.89	377,890
October 28, 2025	28.23	27.89	27.89	28.44	27.81	311,227
October 27, 2025	28.67	28.18	28.18	28.77	28.16	347,500
October 24, 2025	28.54	28.51	28.51	28.74	28.49	414,147
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

LiveRamp Holdings, Inc. (RAMP) NYSE