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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	32.7	32.58	32.58	32.75	32.26	590,100
May 29, 2025	32.97	32.63	32.63	32.97	32.46	513,725
May 28, 2025	32.16	32.79	32.79	33.14	31.83	775,674
May 27, 2025	31.37	32.1	32.1	32.14	31.05	981,639
May 23, 2025	32.25	30.92	30.92	32.55	30.65	1.45M
May 22, 2025	32.08	33.5	33.5	35.2	31.22	2.66M
May 21, 2025	28.49	28.07	28.07	28.72	27.71	627,540
May 20, 2025	29.14	28.85	28.85	29.14	27.9	524,459
May 19, 2025	28.88	29.18	29.18	29.28	28.88	537,967
May 16, 2025	29.65	29.37	29.37	29.69	29.3	529,100
May 15, 2025	29.68	29.64	29.64	29.9	29.46	310,400
May 14, 2025	29.64	29.75	29.75	29.89	29.53	369,747
May 13, 2025	29.46	29.71	29.71	29.83	29.38	354,217
May 12, 2025	29.24	29.27	29.27	29.4	28.85	396,946
May 09, 2025	28.11	28.18	28.18	28.46	28	332,500
May 08, 2025	27.37	27.97	27.97	28.25	27.3	432,727
May 07, 2025	26.89	26.97	26.97	27.24	26.69	492,842
May 06, 2025	26.43	26.71	26.71	27.06	26.32	382,837
May 05, 2025	26.25	26.86	26.86	27.05	26.07	595,005
May 02, 2025	26.46	26.52	26.52	26.7	26.43	513,393
May 01, 2025	26.45	26.28	26.28	26.63	26.19	772,611
April 30, 2025	26.61	26.16	26.16	26.79	26.16	824,300
April 29, 2025	26.89	27.32	27.32	27.41	26.89	398,905
April 28, 2025	27.09	26.93	26.93	27.26	26.64	374,619
April 25, 2025	26.47	27.02	27.02	27.05	26.47	310,339
April 24, 2025	25.68	26.6	26.6	26.62	25.68	452,400
April 23, 2025	26.2	25.71	25.71	26.3	25.4	539,102
April 22, 2025	25.05	25.33	25.33	25.34	24.68	489,200
April 21, 2025	24.59	24.62	24.62	24.88	24.37	624,100
April 17, 2025	24.79	24.93	24.93	25.15	24.6	687,800
April 16, 2025	24.88	24.88	24.88	25.2	24.63	478,329
April 15, 2025	25.24	25.26	25.26	25.94	25.2	376,405
April 14, 2025	25.37	25.27	25.27	25.45	24.82	514,200
April 11, 2025	24.66	24.98	24.98	25.13	24.29	441,313
April 10, 2025	25.44	24.89	24.89	25.58	24.4	645,511
April 09, 2025	23.38	26.28	26.28	26.5	23.38	685,830
April 08, 2025	24.66	23.55	23.55	24.78	23.22	590,421
April 07, 2025	23.32	23.94	23.94	25.35	22.82	762,439
April 04, 2025	24.11	24.27	24.27	24.84	23.84	687,059
April 03, 2025	25.44	25.23	25.23	25.68	25	611,600
April 02, 2025	26.13	26.61	26.61	26.75	26.13	286,300
April 01, 2025	26.07	26.59	26.59	26.69	25.93	448,243
March 31, 2025	25.85	26.14	26.14	26.41	25.6	690,923
March 28, 2025	26.84	26.34	26.34	26.86	26.02	537,927
March 27, 2025	27.4	27.02	27.02	27.41	26.79	363,469
March 26, 2025	27.51	27.42	27.42	27.84	27.08	530,140
March 25, 2025	27.74	27.5	27.5	27.97	27.5	425,500
March 24, 2025	27.72	27.76	27.76	27.81	27.32	498,129
March 21, 2025	26.75	27.18	27.18	27.61	26.69	1.39M
March 20, 2025	26.78	27.15	27.15	27.5	26.78	529,324
March 19, 2025	26.63	26.93	26.93	27.33	26.57	624,900
March 18, 2025	26.25	26.67	26.67	26.97	25.89	703,400
March 17, 2025	26.28	26.4	26.4	26.79	25.82	834,100
March 14, 2025	26.02	26.33	26.33	26.47	25.72	612,528
March 13, 2025	26.44	25.57	25.57	26.52	25.53	576,900
March 12, 2025	26.72	26.59	26.59	26.87	26.1	810,609
March 11, 2025	25.31	26.34	26.34	26.61	25.31	1.08M
March 10, 2025	26.35	25.18	25.18	26.41	24.97	1.1M
March 07, 2025	28.17	26.79	26.79	28.32	26.73	974,000
March 06, 2025	29.11	28.41	28.41	29.66	28.4	559,032

LiveRamp Holdings, Inc. (RAMP) NYSE