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
Sep 25, 2025	27.68	28.03	27.43	27.81	27.81	-1.31%	526,840
Sep 24, 2025	27.99	28.78	27.96	28.18	28.18	1.15%	550,128
Sep 23, 2025	28.35	28.47	27.82	27.86	27.86	-1.90%	614,055
Sep 22, 2025	27.44	28.47	27.12	28.40	28.40	2.94%	700,219
Sep 19, 2025	27.25	27.94	27.18	27.59	27.59	1.58%	1,348,093
Sep 18, 2025	27.15	27.31	27.02	27.16	27.16	1.42%	411,342
Sep 17, 2025	26.67	27.21	26.52	26.78	26.78	1.13%	513,956
Sep 16, 2025	26.28	26.66	26.15	26.48	26.48	0.53%	475,384
Sep 15, 2025	26.49	26.80	26.23	26.34	26.34	-0.23%	478,857
Sep 12, 2025	26.94	27.08	26.36	26.40	26.40	-2.33%	346,403
Sep 11, 2025	26.71	27.07	26.45	27.03	27.03	1.81%	522,707
Sep 10, 2025	27.25	27.39	26.45	26.55	26.55	-2.64%	547,429
Sep 9, 2025	27.50	27.72	27.06	27.27	27.27	-1.02%	525,981
Sep 8, 2025	28.40	28.43	27.43	27.55	27.55	-2.92%	1,000,038
Sep 5, 2025	28.06	28.73	28.06	28.38	28.38	2.20%	959,001
Sep 4, 2025	27.24	27.78	26.89	27.77	27.77	1.39%	624,747
Sep 3, 2025	27.19	27.43	27.02	27.39	27.39	0.33%	533,604
Sep 2, 2025	27.32	27.65	26.85	27.30	27.30	-2.22%	612,228
Aug 29, 2025	27.64	28.15	27.60	27.92	27.92	1.09%	922,981
Aug 28, 2025	27.49	27.66	27.20	27.62	27.62	1.02%	535,721
Aug 27, 2025	27.21	27.43	26.72	27.34	27.34	1.07%	751,434
Aug 26, 2025	27.56	27.77	26.84	27.05	27.05	-1.56%	740,792
Aug 25, 2025	27.74	27.91	27.33	27.48	27.48	-1.54%	874,030
Aug 22, 2025	27.06	27.98	26.83	27.91	27.91	3.72%	634,259
Aug 21, 2025	26.34	26.95	26.30	26.91	26.91	0.94%	572,703
Aug 20, 2025	26.56	26.76	26.29	26.66	26.66	-0.56%	567,674
Aug 19, 2025	27.07	27.25	26.65	26.81	26.81	-0.81%	523,219
Aug 18, 2025	26.78	27.10	26.51	27.03	27.03	1.50%	696,050
Aug 15, 2025	26.45	26.90	26.16	26.63	26.63	3.22%	918,630
Aug 14, 2025	25.98	26.07	25.36	25.80	25.80	-1.41%	838,324
Aug 13, 2025	26.04	26.25	25.81	26.17	26.17	1.04%	834,522
Aug 12, 2025	25.59	26.13	25.07	25.90	25.90	0.54%	800,061
Aug 11, 2025	26.24	26.71	25.57	25.76	25.76	-2.65%	1,085,811
Aug 8, 2025	27.52	27.64	26.45	26.46	26.46	-4.82%	1,380,804
Aug 7, 2025	31.00	31.67	26.16	27.80	27.80	-14.67%	1,836,630
Aug 6, 2025	32.02	32.63	32.02	32.58	32.58	1.65%	475,154
Aug 5, 2025	32.71	32.89	32.03	32.05	32.05	-1.60%	358,633
Aug 4, 2025	32.20	32.66	32.15	32.57	32.57	1.78%	323,292
Aug 1, 2025	32.32	32.54	31.72	32.00	32.00	-2.50%	453,044
Jul 31, 2025	33.55	33.55	32.72	32.82	32.82	-1.32%	439,026
Jul 30, 2025	33.27	33.64	32.91	33.26	33.26	0.60%	311,306
Jul 29, 2025	33.85	33.85	33.02	33.06	33.06	-1.40%	416,916
Jul 28, 2025	33.02	33.54	33.01	33.53	33.53	2.01%	319,699
Jul 25, 2025	32.69	32.95	32.45	32.87	32.87	0.83%	285,484
Jul 24, 2025	32.77	32.86	32.48	32.60	32.60	-0.94%	276,355
Jul 23, 2025	33.14	33.14	32.76	32.91	32.91	-0.15%	241,185
Jul 22, 2025	33.19	33.39	32.94	32.96	32.96	-0.93%	372,283
Jul 21, 2025	33.38	33.62	33.17	33.27	33.27	0.45%	265,896
Jul 18, 2025	33.01	33.26	32.89	33.12	33.12	0.06%	283,720
Jul 17, 2025	32.64	33.23	32.64	33.10	33.10	1.32%	395,080