NYSE : RAMP

LiveRamp Holdings, Inc. — Price history

Technology · Software - Infrastructure · United States

Last price 38.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.32B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

LiveRamp Holdings, Inc. (RAMP) closed at 38.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	38.5	38.52	38.49	38.5	5,004,491	+0.71%
2026-10-29	38.18	38.25	38.18	38.23	1,173,413	+0.24%
2026-10-28	38.2	38.25	38.105	38.14	1,438,894	-0.16%
2026-10-27	38.19	38.23	38.16	38.2	1,016,089	+0.08%
2026-10-26	38.24	38.24	38.17	38.17	1,034,358	-0.18%
2026-10-23	38.22	38.25	38.2	38.24	881,631	+0.00%
2026-10-22	38.29	38.29	38.19	38.24	1,354,440	+0.10%
2026-10-21	38.2	38.24	38.17	38.2	2,062,388	+0.00%
2026-10-20	38.2	38.265	38.14	38.2	3,123,043	-0.03%
2026-10-19	37.45	38.34	37.44	38.21	6,610,140	+2.06%
2026-10-16	37.66	37.69	37.43	37.44	962,292	-0.29%
2026-10-15	37.62	37.76	37.5	37.55	1,362,479	-0.16%
2026-10-14	37.63	37.75	37.61	37.61	876,660	-0.13%
2026-10-13	37.61	37.735	37.59	37.66	716,075	+0.40%
2026-10-12	37.65	37.66	37.5	37.51	707,801	-0.13%
2026-10-09	37.59	37.61	37.465	37.56	1,164,680	-0.03%
2026-10-08	37.62	37.7	37.555	37.57	1,277,649	-0.11%
2026-10-07	37.72	37.75	37.6	37.61	726,998	-0.11%
2026-10-06	37.76	37.77	37.63	37.65	767,953	-0.16%
2026-10-05	37.66	37.785	37.66	37.71	918,714	+0.16%
2026-10-02	37.7	37.87	37.635	37.65	1,596,570	-0.13%
2026-10-01	37.72	37.72	37.565	37.7	789,113	+0.48%
2026-09-30	37.62	37.71	37.5	37.52	1,669,377	-0.35%
2026-09-29	37.57	37.69	37.55	37.65	1,128,498	+0.05%
2026-09-28	37.53	37.7	37.51	37.63	1,948,878	+0.35%
2026-09-25	37.5	37.56	37.49	37.5	1,328,467	+0.05%
2026-09-24	37.54	37.63	37.46	37.48	1,196,586	+0.11%
2026-09-23	37.63	37.65	37.44	37.44	902,512	-0.29%
2026-09-22	37.72	37.72	37.55	37.55	1,557,130	-0.16%
2026-09-21	37.64	37.715	37.59	37.61	1,251,279	-0.13%
2026-09-18	37.85	37.85	37.57	37.66	2,534,314	-0.61%
2026-09-17	37.89	38.01	37.81	37.89	820,768	+0.05%
2026-09-16	37.58	37.93	37.57	37.87	2,444,055	+0.69%
2026-09-15	37.67	37.68	37.59	37.61	731,336	-0.11%
2026-09-14	37.74	37.78	37.608	37.65	1,001,172	+0.13%
2026-09-11	37.78	37.81	37.6	37.6	1,492,923	-0.40%
2026-09-10	37.74	37.805	37.73	37.75	1,424,708	-0.03%
2026-09-09	37.74	37.77	37.72	37.76	1,192,091	+0.05%
2026-09-08	37.7	37.78	37.7	37.74	1,307,412	-0.03%
2026-09-04	37.74	37.77	37.73	37.75	609,507	-0.03%
2026-09-03	37.86	37.86	37.74	37.76	1,372,494	-0.11%
2026-09-02	37.74	37.83	37.73	37.8	929,588	-0.05%
2026-09-01	37.72	37.825	37.66	37.82	1,045,063	+0.27%
2026-08-31	37.73	37.77	37.705	37.72	1,575,589	-0.05%
2026-08-28	37.72	37.8	37.715	37.74	644,342	-0.03%
2026-08-27	37.66	37.8	37.65	37.75	767,176	+0.32%
2026-08-26	37.64	37.695	37.63	37.63	799,865	-0.24%
2026-08-25	37.6	37.72	37.59	37.72	1,063,747	+0.24%
2026-08-24	37.58	37.65	37.57	37.63	702,583	+0.13%
2026-08-21	37.6	37.66	37.58	37.58	807,568	-0.19%
2026-08-20	37.57	37.69	37.55	37.65	913,212	-0.16%
2026-08-19	37.53	37.72	37.47	37.71	1,074,696	+0.75%
2026-08-18	37.72	37.72	37.385	37.43	1,531,231	-0.66%
2026-08-17	37.81	37.85	37.68	37.68	1,141,898	-0.45%
2026-08-14	37.9	37.95	37.82	37.85	975,588	-0.18%
2026-08-13	37.85	37.94	37.77	37.92	1,168,644	+0.29%
2026-08-12	37.75	37.86	37.745	37.81	1,038,145	+0.13%
2026-08-11	37.72	37.785	37.705	37.76	833,150	+0.03%
2026-08-10	37.78	37.83	37.71	37.75	847,880	-0.16%
2026-08-07	37.8	37.83	37.72	37.81	477,777	-0.03%
2026-08-06	37.85	37.85	37.8	37.82	656,065	+0.05%
2026-08-05	37.9	37.93	37.725	37.8	855,301	-0.16%
2026-08-04	37.86	37.95	37.75	37.86	1,121,840	-0.08%
2026-08-03	37.85	37.935	37.85	37.89	533,546	+0.05%
2026-07-31	37.8	37.89	37.72	37.87	552,323	+0.21%
2026-07-30	37.8	37.89	37.76	37.79	707,624	+0.13%
2026-07-29	37.76	37.87	37.74	37.74	984,165	-0.03%
2026-07-28	37.84	37.93	37.75	37.75	725,579	-0.19%
2026-07-27	37.89	37.99	37.79	37.82	512,727	+0.40%
2026-07-24	37.81	37.81	37.655	37.67	480,318	-0.03%
2026-07-23	37.71	37.739	37.67	37.68	812,368	+0.05%
2026-07-22	37.83	37.88	37.65	37.66	1,496,517	-0.69%
2026-07-21	37.8	37.96	37.755	37.92	987,788	+0.37%
2026-07-20	38	38.01	37.68	37.78	797,359	-0.26%
2026-07-17	37.95	38.085	37.88	37.88	949,898	-0.34%
2026-07-16	37.9	38.07	37.835	38.01	975,908	+0.66%
2026-07-15	38	38.11	37.74	37.76	1,010,346	-0.47%
2026-07-14	37.79	38.23	37.775	37.94	1,108,784	+0.32%
2026-07-13	37.93	37.98	37.81	37.82	1,054,894	-0.16%
2026-07-10	37.8	37.945	37.755	37.88	1,424,405	+0.26%
2026-07-09	37.56	37.78	37.55	37.78	513,441	+0.45%
2026-07-08	37.56	37.68	37.51	37.61	852,220	+0.11%
2026-07-07	37.71	37.71	37.54	37.57	1,189,239	+0.08%
2026-07-06	37.68	37.74	37.535	37.54	474,810	-0.50%
2026-07-02	37.67	37.75	37.67	37.73	671,955	+0.13%
2026-07-01	37.69	37.79	37.6	37.68	740,228	+0.11%
2026-06-30	37.5	37.65	37.5	37.64	566,251	+0.56%
2026-06-29	37.72	37.86	37.42	37.43	773,978	-0.72%
2026-06-26	37.58	37.71	37.48	37.7	1,685,709	+0.72%
2026-06-25	37.36	37.485	37.32	37.43	794,411	-0.05%
2026-06-24	37.6	37.65	37.25	37.45	4,225,112	-0.40%
2026-06-23	37.69	37.7	37.6	37.6	542,150	-0.03%
2026-06-22	37.66	37.745	37.6	37.61	1,068,826	-0.34%
2026-06-18	37.69	37.74	37.63	37.74	1,540,430	+0.35%
2026-06-17	37.59	37.755	37.53	37.61	1,619,966	+0.00%
2026-06-16	37.64	37.73	37.525	37.61	2,470,599	+0.11%
2026-06-15	37.55	37.68	37.55	37.57	526,268	-0.13%
2026-06-12	37.57	37.63	37.53	37.62	505,197	+0.00%
2026-06-11	37.56	37.695	37.48	37.62	1,328,080	-0.13%
2026-06-10	37.48	37.92	37.46	37.67	1,326,987	+0.35%
2026-06-09	37.45	37.58	37.41	37.54	1,584,974	+0.13%
2026-06-08	37.42	37.55	37.345	37.49	1,574,435	+0.19%
2026-06-05	37.47	37.47	37.365	37.42	1,014,881	+0.11%
2026-06-04	37.44	37.52	37.365	37.38	1,973,179	-0.05%
2026-06-03	37.55	37.58	37.24	37.4	4,711,173	-0.48%
2026-06-02	37.5	37.61	37.5	37.58	2,323,858	+0.00%
2026-06-01	37.74	37.75	37.56	37.58	1,969,861	+0.05%
2026-05-29	37.68	37.83	37.43	37.56	4,166,511	-0.08%
2026-05-28	37.78	37.8	37.525	37.59	2,350,749	-0.27%
2026-05-27	37.64	37.8	37.63	37.69	3,291,997	+0.08%
2026-05-26	37.7	37.73	37.58	37.66	4,585,257	-0.11%
2026-05-22	37.8	37.85	37.7	37.7	1,616,250	-0.34%
2026-05-21	37.75	37.9	37.72	37.83	4,471,350	+0.27%
2026-05-20	37.68	37.78	37.68	37.73	4,658,802	+0.13%
2026-05-19	37.77	37.8	37.64	37.68	4,544,252	-0.24%
2026-05-18	37.8	37.91	37.72	37.77	13,084,683	+27.34%
2026-05-15	29.44	30.11	29.27	29.66	521,454	+1.82%
2026-05-14	28.5	29.465	28.27	29.13	619,028	+1.89%
2026-05-13	28.33	28.67	27.725	28.59	660,948	-0.31%
2026-05-12	29.37	29.525	28.63	28.68	503,013	-2.28%