LiveRamp Holdings, Inc. (RAMP) NYSE

27.35

-0.22(-0.80%)

Updated at April 07 04:00PM

Currency In USD

RAMP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	27.54	27.35	27.35	27.77	27.22	914,631
April 06, 2026	27.1	27.57	27.57	27.68	26.78	443,437
April 02, 2026	26.18	27.16	27.16	27.28	25.86	538,214
April 01, 2026	27.14	26.53	26.53	27.14	26.2	497,787
March 31, 2026	26.63	26.52	26.52	27.02	26.15	462,739
March 30, 2026	25.91	26.3	26.3	26.67	25.79	540,302
March 27, 2026	25.51	25.72	25.72	25.96	25.15	837,354
March 26, 2026	25.34	25.91	25.91	26.25	25.34	598,468
March 25, 2026	26.51	25.52	25.52	26.79	25.33	579,061
March 24, 2026	27.13	25.83	25.83	27.41	25.8	693,973
March 23, 2026	26.85	27.41	27.41	27.63	26.82	485,110
March 20, 2026	27.19	26.58	26.58	27.19	26.45	1.45M
March 19, 2026	27.57	27.32	27.32	28.59	27.03	809,822
March 18, 2026	27.54	27.61	27.61	27.93	27.52	661,733
March 17, 2026	27.8	27.95	27.95	28.74	27.63	577,842
March 16, 2026	28.01	27.72	27.72	28.21	27.7	678,286
March 13, 2026	28.49	27.95	27.95	28.9	27.38	542,825
March 12, 2026	28.63	28.55	28.55	29.2	28.04	714,479
March 11, 2026	29.2	28.58	28.58	29.6	27.72	930,610
March 10, 2026	29.69	29.04	29.04	29.9	28.57	904,587
March 09, 2026	29.06	29.68	29.68	29.88	28.34	712,364
March 06, 2026	29.19	29.39	29.39	29.55	28.38	899,725
March 05, 2026	28.69	29.26	29.26	29.68	28.66	968,000
March 04, 2026	28.77	28.66	28.66	29.04	28.22	632,347
March 03, 2026	27.9	28.76	28.76	29.12	27.15	859,064
March 02, 2026	26.35	27.98	27.98	28.29	26.35	1.02M
February 27, 2026	26.56	27.17	27.17	27.2	26.14	1.47M
February 26, 2026	26.6	27.26	27.26	27.37	26.55	1.35M
February 25, 2026	25.75	26.34	26.34	26.47	25.15	1.09M
February 24, 2026	24.59	25.84	25.84	26	24.59	1.49M
February 23, 2026	25	24.52	24.52	25.09	24.24	1.28M
February 20, 2026	25.34	25.64	25.64	26.06	25	1.19M
February 19, 2026	24.98	25.3	25.3	25.3	24.61	925,645
February 18, 2026	24.51	25.11	25.11	25.18	24.36	999,605
February 17, 2026	24.74	24.55	24.55	24.98	23.71	1.09M
February 13, 2026	23.54	24.36	24.36	24.56	23.19	1.29M
February 12, 2026	25.25	23.22	23.22	25.25	22.7	939,800
February 11, 2026	23.98	23.22	23.22	24.04	22.69	719,509
February 10, 2026	23.81	24.1	24.1	24.39	23.7	734,500
February 09, 2026	23.43	23.7	23.7	23.94	22.86	960,900
February 06, 2026	24	23.21	23.21	24.08	22.49	1.44M
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	735,200
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	475,400
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	25.54	447,435
January 14, 2026	25.96	25.8	25.8	26.15	25.49	807,300
January 13, 2026	28.06	26.14	26.14	28.06	26.02	762,048
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