LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
29.27
+1.09 (3.87%)
At close: May 12, 2025, 4:00 PM
29.27
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
LiveRamp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.36 | 29.36 | 29.13 | 29.23 | - | 3.73% | 379,684 |
| May 9, 2025 | 28.11 | 28.46 | 28.00 | 28.18 | 28.18 | 0.75% | 332,492 |
| May 8, 2025 | 27.37 | 28.25 | 27.30 | 27.97 | 27.97 | 3.71% | 432,727 |
| May 7, 2025 | 26.89 | 27.24 | 26.69 | 26.97 | 26.97 | 0.97% | 492,842 |
| May 6, 2025 | 26.43 | 27.06 | 26.32 | 26.71 | 26.71 | -0.56% | 382,837 |
| May 5, 2025 | 26.25 | 27.05 | 26.07 | 26.86 | 26.86 | 1.28% | 595,005 |
| May 2, 2025 | 26.46 | 26.70 | 26.43 | 26.52 | 26.52 | 0.91% | 603,693 |
| May 1, 2025 | 26.45 | 26.63 | 26.19 | 26.28 | 26.28 | 0.46% | 772,611 |
| Apr 30, 2025 | 26.61 | 26.79 | 26.16 | 26.16 | 26.16 | -4.25% | 824,294 |
| Apr 29, 2025 | 26.89 | 27.41 | 26.89 | 27.32 | 27.32 | 1.45% | 495,810 |
| Apr 28, 2025 | 27.09 | 27.26 | 26.64 | 26.93 | 26.93 | -0.33% | 374,619 |
| Apr 25, 2025 | 26.47 | 27.05 | 26.47 | 27.02 | 27.02 | 1.58% | 310,339 |
| Apr 24, 2025 | 25.68 | 26.62 | 25.68 | 26.60 | 26.60 | 3.46% | 452,361 |
| Apr 23, 2025 | 26.20 | 26.30 | 25.40 | 25.71 | 25.71 | 1.50% | 539,102 |
| Apr 22, 2025 | 25.05 | 25.34 | 24.68 | 25.33 | 25.33 | 2.88% | 489,168 |
| Apr 21, 2025 | 24.59 | 24.88 | 24.37 | 24.62 | 24.62 | -1.24% | 624,091 |
| Apr 17, 2025 | 24.79 | 25.15 | 24.60 | 24.93 | 24.93 | 0.20% | 687,796 |
| Apr 16, 2025 | 24.88 | 25.20 | 24.63 | 24.88 | 24.88 | -1.50% | 478,329 |
| Apr 15, 2025 | 25.24 | 25.94 | 25.20 | 25.26 | 25.26 | -0.04% | 376,405 |
| Apr 14, 2025 | 25.37 | 25.45 | 24.82 | 25.27 | 25.27 | 1.16% | 514,181 |
| Apr 11, 2025 | 24.66 | 25.13 | 24.29 | 24.98 | 24.98 | 0.36% | 441,313 |
| Apr 10, 2025 | 25.44 | 25.58 | 24.40 | 24.89 | 24.89 | -5.29% | 645,511 |
| Apr 9, 2025 | 23.38 | 26.50 | 23.38 | 26.28 | 26.28 | 11.59% | 685,830 |
| Apr 8, 2025 | 24.66 | 24.78 | 23.22 | 23.55 | 23.55 | -1.63% | 590,421 |
| Apr 7, 2025 | 23.32 | 25.35 | 22.82 | 23.94 | 23.94 | -1.36% | 762,439 |
| Apr 4, 2025 | 24.11 | 24.84 | 23.84 | 24.27 | 24.27 | -3.80% | 704,984 |
| Apr 3, 2025 | 25.44 | 25.68 | 25.00 | 25.23 | 25.23 | -5.19% | 611,559 |
| Apr 2, 2025 | 26.13 | 26.75 | 26.13 | 26.61 | 26.61 | 0.08% | 286,297 |
| Apr 1, 2025 | 26.07 | 26.69 | 25.93 | 26.59 | 26.59 | 1.72% | 448,243 |
| Mar 31, 2025 | 25.85 | 26.41 | 25.60 | 26.14 | 26.14 | -0.76% | 690,923 |
| Mar 28, 2025 | 26.84 | 26.86 | 26.02 | 26.34 | 26.34 | -2.52% | 537,962 |
| Mar 27, 2025 | 27.40 | 27.41 | 26.79 | 27.02 | 27.02 | -1.46% | 363,469 |
| Mar 26, 2025 | 27.51 | 27.84 | 27.08 | 27.42 | 27.42 | -0.29% | 530,140 |
| Mar 25, 2025 | 27.74 | 27.97 | 27.50 | 27.50 | 27.50 | -0.94% | 425,455 |
| Mar 24, 2025 | 27.72 | 27.81 | 27.32 | 27.76 | 27.76 | 2.13% | 498,129 |
| Mar 21, 2025 | 26.75 | 27.61 | 26.69 | 27.18 | 27.18 | 0.11% | 1,466,641 |
| Mar 20, 2025 | 26.78 | 27.50 | 26.78 | 27.15 | 27.15 | 0.82% | 529,324 |
| Mar 19, 2025 | 26.63 | 27.33 | 26.57 | 26.93 | 26.93 | 0.97% | 624,865 |
| Mar 18, 2025 | 26.25 | 26.97 | 25.89 | 26.67 | 26.67 | 1.02% | 703,397 |
| Mar 17, 2025 | 26.28 | 26.79 | 25.82 | 26.40 | 26.40 | 0.27% | 834,096 |
| Mar 14, 2025 | 26.02 | 26.47 | 25.72 | 26.33 | 26.33 | 2.97% | 612,528 |
| Mar 13, 2025 | 26.44 | 26.52 | 25.53 | 25.57 | 25.57 | -3.84% | 576,897 |
| Mar 12, 2025 | 26.72 | 26.87 | 26.10 | 26.59 | 26.59 | 0.95% | 815,611 |
| Mar 11, 2025 | 25.31 | 26.61 | 25.31 | 26.34 | 26.34 | 4.61% | 1,083,779 |
| Mar 10, 2025 | 26.35 | 26.41 | 24.97 | 25.18 | 25.18 | -6.01% | 1,098,634 |
| Mar 7, 2025 | 28.17 | 28.32 | 26.73 | 26.79 | 26.79 | -5.70% | 973,968 |
| Mar 6, 2025 | 29.11 | 29.66 | 28.40 | 28.41 | 28.41 | -3.99% | 559,350 |
| Mar 5, 2025 | 29.45 | 29.77 | 29.23 | 29.59 | 29.59 | 0.34% | 549,552 |
| Mar 4, 2025 | 29.10 | 29.74 | 28.73 | 29.49 | 29.49 | -0.07% | 748,036 |
| Mar 3, 2025 | 29.95 | 30.16 | 29.31 | 29.51 | 29.51 | -1.24% | 556,292 |