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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LiveRamp Holdings, Inc. (RAMP) NYSE