LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
29.45
+0.70 (2.43%)
At close: Dec 5, 2025, 4:00 PM EST
29.60
+0.15 (0.51%)
After-hours: Dec 5, 2025, 7:02 PM EST
LiveRamp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.77 | 29.55 | 28.61 | 29.45 | 29.45 | 2.43% | 520,076 |
| Dec 4, 2025 | 29.37 | 29.46 | 28.58 | 28.75 | 28.75 | -1.51% | 583,694 |
| Dec 3, 2025 | 29.02 | 29.33 | 28.78 | 29.19 | 29.19 | 0.79% | 487,265 |
| Dec 2, 2025 | 28.95 | 29.66 | 28.74 | 28.96 | 28.96 | 1.01% | 745,927 |
| Dec 1, 2025 | 28.59 | 28.89 | 28.38 | 28.67 | 28.67 | -0.62% | 509,113 |
| Nov 28, 2025 | 29.28 | 29.28 | 28.69 | 28.85 | 28.85 | -0.17% | 228,281 |
| Nov 26, 2025 | 29.46 | 29.72 | 28.90 | 28.90 | 28.90 | -2.40% | 636,271 |
| Nov 25, 2025 | 29.01 | 29.70 | 28.91 | 29.61 | 29.61 | 3.10% | 563,009 |
| Nov 24, 2025 | 28.82 | 28.90 | 28.30 | 28.72 | 28.72 | -0.21% | 617,824 |
| Nov 21, 2025 | 28.14 | 29.29 | 28.07 | 28.78 | 28.78 | 2.49% | 740,777 |
| Nov 20, 2025 | 28.78 | 29.02 | 27.91 | 28.08 | 28.08 | -1.27% | 566,329 |
| Nov 19, 2025 | 28.69 | 28.99 | 28.14 | 28.44 | 28.44 | -0.87% | 565,267 |
| Nov 18, 2025 | 28.74 | 28.92 | 28.12 | 28.69 | 28.69 | -0.17% | 588,607 |
| Nov 17, 2025 | 29.43 | 29.87 | 28.70 | 28.74 | 28.74 | -3.10% | 836,737 |
| Nov 14, 2025 | 29.36 | 29.79 | 29.09 | 29.66 | 29.66 | -0.80% | 540,093 |
| Nov 13, 2025 | 30.19 | 30.45 | 29.74 | 29.90 | 29.90 | -1.84% | 555,764 |
| Nov 12, 2025 | 30.97 | 31.39 | 30.32 | 30.46 | 30.46 | -1.36% | 672,057 |
| Nov 11, 2025 | 30.67 | 31.10 | 30.45 | 30.88 | 30.88 | 1.31% | 585,469 |
| Nov 10, 2025 | 30.03 | 30.60 | 29.65 | 30.48 | 30.48 | 1.94% | 718,682 |
| Nov 7, 2025 | 29.20 | 29.98 | 28.39 | 29.90 | 29.90 | 2.22% | 992,821 |
| Nov 6, 2025 | 29.00 | 30.04 | 28.71 | 29.25 | 29.25 | 6.67% | 1,020,406 |
| Nov 5, 2025 | 27.16 | 27.54 | 26.63 | 27.42 | 27.42 | 1.44% | 801,820 |
| Nov 4, 2025 | 27.19 | 27.40 | 26.81 | 27.03 | 27.03 | -1.67% | 458,464 |
| Nov 3, 2025 | 27.32 | 27.51 | 26.59 | 27.49 | 27.49 | 0.55% | 615,777 |
| Oct 31, 2025 | 27.33 | 27.58 | 27.08 | 27.34 | 27.34 | 0.04% | 557,539 |
| Oct 30, 2025 | 27.25 | 27.68 | 27.02 | 27.33 | 27.33 | 0.66% | 399,660 |
| Oct 29, 2025 | 27.76 | 28.04 | 26.89 | 27.15 | 27.15 | -2.65% | 394,039 |
| Oct 28, 2025 | 28.23 | 28.44 | 27.81 | 27.89 | 27.89 | -1.03% | 311,227 |
| Oct 27, 2025 | 28.67 | 28.77 | 28.16 | 28.18 | 28.18 | -1.16% | 347,496 |
| Oct 24, 2025 | 28.54 | 28.78 | 28.49 | 28.51 | 28.51 | 0.96% | 414,152 |
| Oct 23, 2025 | 27.88 | 28.32 | 27.78 | 28.24 | 28.24 | 1.07% | 451,429 |
| Oct 22, 2025 | 28.35 | 28.50 | 27.87 | 27.94 | 27.94 | -1.93% | 691,112 |
| Oct 21, 2025 | 27.87 | 28.50 | 27.75 | 28.49 | 28.49 | 1.71% | 484,313 |
| Oct 20, 2025 | 27.42 | 28.07 | 27.40 | 28.01 | 28.01 | 2.56% | 451,604 |
| Oct 17, 2025 | 27.08 | 27.37 | 26.85 | 27.31 | 27.31 | 0.33% | 497,975 |
| Oct 16, 2025 | 27.57 | 27.83 | 27.18 | 27.22 | 27.22 | -0.44% | 476,147 |
| Oct 15, 2025 | 27.71 | 27.71 | 27.09 | 27.34 | 27.34 | -0.47% | 534,021 |
| Oct 14, 2025 | 26.71 | 27.60 | 26.52 | 27.47 | 27.47 | 1.14% | 587,639 |
| Oct 13, 2025 | 27.14 | 27.36 | 26.80 | 27.16 | 27.16 | 0.67% | 602,832 |
| Oct 10, 2025 | 27.64 | 27.78 | 26.75 | 26.98 | 26.98 | -1.86% | 692,014 |
| Oct 9, 2025 | 28.34 | 28.38 | 27.37 | 27.49 | 27.49 | -3.24% | 662,816 |
| Oct 8, 2025 | 27.46 | 28.46 | 27.18 | 28.41 | 28.41 | 4.41% | 633,397 |
| Oct 7, 2025 | 28.09 | 28.27 | 27.06 | 27.21 | 27.21 | -2.86% | 720,568 |
| Oct 6, 2025 | 27.55 | 28.32 | 27.49 | 28.01 | 28.01 | 2.19% | 744,127 |
| Oct 3, 2025 | 26.95 | 27.63 | 26.95 | 27.41 | 27.41 | 1.82% | 597,047 |
| Oct 2, 2025 | 26.87 | 27.17 | 26.64 | 26.92 | 26.92 | 0.26% | 421,520 |
| Oct 1, 2025 | 26.90 | 27.66 | 26.80 | 26.85 | 26.85 | -1.07% | 536,220 |
| Sep 30, 2025 | 28.15 | 28.25 | 26.96 | 27.14 | 27.14 | -3.86% | 626,999 |
| Sep 29, 2025 | 28.43 | 28.45 | 27.99 | 28.23 | 28.23 | 0.28% | 511,387 |
| Sep 26, 2025 | 27.93 | 28.20 | 27.61 | 28.15 | 28.15 | 1.22% | 503,335 |