LiveRamp Holdings, Inc. (RAMP)
NYSE: RAMP · Real-Time Price · USD
29.75
+0.13 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
29.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
LiveRamp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.93 | 30.29 | 29.63 | 29.75 | 29.75 | 0.44% | 505,452 |
| Apr 27, 2026 | 29.16 | 30.09 | 28.96 | 29.62 | 29.62 | 1.26% | 481,411 |
| Apr 24, 2026 | 28.21 | 29.26 | 28.21 | 29.25 | 29.25 | 4.09% | 340,747 |
| Apr 23, 2026 | 28.72 | 29.11 | 27.70 | 28.10 | 28.10 | -4.58% | 449,373 |
| Apr 22, 2026 | 29.35 | 29.64 | 29.22 | 29.45 | 29.45 | 0.93% | 383,126 |
| Apr 21, 2026 | 29.59 | 30.32 | 29.12 | 29.18 | 29.18 | -0.95% | 510,795 |
| Apr 20, 2026 | 28.75 | 29.54 | 28.72 | 29.46 | 29.46 | 2.36% | 475,440 |
| Apr 17, 2026 | 28.85 | 29.31 | 28.63 | 28.78 | 28.78 | 1.98% | 474,775 |
| Apr 16, 2026 | 27.86 | 28.25 | 27.75 | 28.22 | 28.22 | 3.14% | 429,250 |
| Apr 15, 2026 | 26.58 | 27.43 | 26.58 | 27.36 | 27.36 | 4.43% | 506,636 |
| Apr 14, 2026 | 26.76 | 27.35 | 26.09 | 26.20 | 26.20 | -1.47% | 517,238 |
| Apr 13, 2026 | 25.74 | 26.88 | 25.74 | 26.59 | 26.59 | 3.26% | 708,440 |
| Apr 10, 2026 | 26.51 | 26.68 | 25.53 | 25.75 | 25.75 | -3.16% | 556,481 |
| Apr 9, 2026 | 26.14 | 26.69 | 25.57 | 26.59 | 26.59 | 0.30% | 742,518 |
| Apr 8, 2026 | 28.18 | 28.48 | 26.40 | 26.51 | 26.51 | -3.07% | 1,187,717 |
| Apr 7, 2026 | 27.54 | 27.77 | 27.22 | 27.35 | 27.35 | -0.80% | 914,629 |
| Apr 6, 2026 | 27.10 | 27.68 | 26.78 | 27.57 | 27.57 | 1.51% | 443,426 |
| Apr 2, 2026 | 26.18 | 27.28 | 25.86 | 27.16 | 27.16 | 2.37% | 537,714 |
| Apr 1, 2026 | 27.14 | 27.14 | 26.20 | 26.53 | 26.53 | 0.04% | 516,885 |
| Mar 31, 2026 | 26.63 | 27.02 | 26.15 | 26.52 | 26.52 | 0.84% | 462,726 |
| Mar 30, 2026 | 25.91 | 26.67 | 25.79 | 26.30 | 26.30 | 2.26% | 540,277 |
| Mar 27, 2026 | 25.51 | 25.96 | 25.15 | 25.72 | 25.72 | -0.73% | 842,077 |
| Mar 26, 2026 | 25.34 | 26.25 | 25.34 | 25.91 | 25.91 | 1.53% | 598,368 |
| Mar 25, 2026 | 26.51 | 26.79 | 25.33 | 25.52 | 25.52 | -1.20% | 607,255 |
| Mar 24, 2026 | 27.13 | 27.41 | 25.80 | 25.83 | 25.83 | -5.76% | 693,972 |
| Mar 23, 2026 | 26.85 | 27.64 | 26.82 | 27.41 | 27.41 | 3.12% | 655,202 |
| Mar 20, 2026 | 27.19 | 27.19 | 26.45 | 26.58 | 26.58 | -2.71% | 1,448,658 |
| Mar 19, 2026 | 27.57 | 28.59 | 27.03 | 27.32 | 27.32 | -1.05% | 809,820 |
| Mar 18, 2026 | 27.54 | 27.93 | 27.52 | 27.61 | 27.61 | -1.22% | 661,717 |
| Mar 17, 2026 | 27.80 | 28.74 | 27.63 | 27.95 | 27.95 | 0.83% | 577,742 |
| Mar 16, 2026 | 28.01 | 28.21 | 27.70 | 27.72 | 27.72 | -0.82% | 678,274 |
| Mar 13, 2026 | 28.49 | 28.90 | 27.38 | 27.95 | 27.95 | -2.10% | 668,829 |
| Mar 12, 2026 | 28.63 | 29.20 | 28.04 | 28.55 | 28.55 | -0.10% | 714,479 |
| Mar 11, 2026 | 29.20 | 29.60 | 27.72 | 28.58 | 28.58 | -1.58% | 930,610 |
| Mar 10, 2026 | 29.69 | 29.90 | 28.57 | 29.04 | 29.04 | -2.16% | 904,587 |
| Mar 9, 2026 | 29.06 | 29.90 | 28.34 | 29.68 | 29.68 | 0.99% | 842,485 |
| Mar 6, 2026 | 29.19 | 29.55 | 28.38 | 29.39 | 29.39 | 0.44% | 899,625 |
| Mar 5, 2026 | 28.69 | 29.68 | 28.66 | 29.26 | 29.26 | 2.09% | 967,725 |
| Mar 4, 2026 | 28.77 | 29.04 | 28.22 | 28.66 | 28.66 | -0.35% | 759,959 |
| Mar 3, 2026 | 27.88 | 29.12 | 27.15 | 28.76 | 28.76 | 2.79% | 1,016,426 |
| Mar 2, 2026 | 26.35 | 28.29 | 26.35 | 27.98 | 27.98 | 2.98% | 1,024,125 |
| Feb 27, 2026 | 26.56 | 27.20 | 26.14 | 27.17 | 27.17 | -0.33% | 1,467,596 |
| Feb 26, 2026 | 26.60 | 27.37 | 26.55 | 27.26 | 27.26 | 3.49% | 1,346,893 |
| Feb 25, 2026 | 25.75 | 26.47 | 25.15 | 26.34 | 26.34 | 1.93% | 1,088,617 |
| Feb 24, 2026 | 24.59 | 26.00 | 24.59 | 25.84 | 25.84 | 5.38% | 1,492,793 |
| Feb 23, 2026 | 25.00 | 25.09 | 24.24 | 24.52 | 24.52 | -4.37% | 1,241,195 |
| Feb 20, 2026 | 25.34 | 26.06 | 25.00 | 25.64 | 25.64 | 1.34% | 1,188,006 |
| Feb 19, 2026 | 24.98 | 25.30 | 24.61 | 25.30 | 25.30 | 0.76% | 924,399 |
| Feb 18, 2026 | 24.51 | 25.18 | 24.36 | 25.11 | 25.11 | 2.28% | 998,660 |
| Feb 17, 2026 | 24.74 | 24.98 | 23.71 | 24.55 | 24.55 | 0.78% | 1,086,536 |
| Feb 13, 2026 | 23.54 | 24.56 | 23.19 | 24.36 | 24.36 | 4.91% | 1,271,547 |
| Feb 12, 2026 | 25.25 | 25.25 | 22.70 | 23.22 | 23.22 | - | 935,911 |
| Feb 11, 2026 | 23.98 | 24.04 | 22.69 | 23.22 | 23.22 | -3.65% | 713,865 |
| Feb 10, 2026 | 23.81 | 24.39 | 23.70 | 24.10 | 24.10 | 1.69% | 710,862 |
| Feb 9, 2026 | 23.43 | 23.94 | 22.86 | 23.70 | 23.70 | 2.11% | 960,857 |
| Feb 6, 2026 | 24.00 | 24.08 | 22.49 | 23.21 | 23.21 | 3.52% | 1,390,878 |
| Feb 5, 2026 | 22.92 | 23.53 | 22.26 | 22.42 | 22.42 | -1.71% | 909,460 |
| Feb 4, 2026 | 22.17 | 23.11 | 21.71 | 22.81 | 22.81 | 1.51% | 861,038 |
| Feb 3, 2026 | 24.10 | 24.10 | 22.32 | 22.47 | 22.47 | -8.32% | 744,239 |
| Feb 2, 2026 | 24.46 | 24.95 | 24.11 | 24.51 | 24.51 | 0.66% | 606,190 |
| Jan 30, 2026 | 24.13 | 24.55 | 23.95 | 24.35 | 24.35 | 0.66% | 708,426 |
| Jan 29, 2026 | 24.48 | 24.48 | 23.75 | 24.19 | 24.19 | -2.58% | 586,830 |
| Jan 28, 2026 | 25.46 | 25.67 | 24.80 | 24.83 | 24.83 | -1.35% | 588,243 |
| Jan 27, 2026 | 26.02 | 26.21 | 24.79 | 25.17 | 25.17 | -3.86% | 542,802 |
| Jan 26, 2026 | 25.79 | 26.25 | 25.59 | 26.18 | 26.18 | 1.63% | 455,718 |
| Jan 23, 2026 | 25.79 | 26.03 | 25.58 | 25.76 | 25.76 | -0.08% | 687,733 |
| Jan 22, 2026 | 25.18 | 25.81 | 25.03 | 25.78 | 25.78 | 3.04% | 475,340 |
| Jan 21, 2026 | 24.90 | 25.20 | 24.82 | 25.02 | 25.02 | 0.97% | 430,138 |
| Jan 20, 2026 | 24.59 | 25.16 | 24.59 | 24.78 | 24.78 | -1.16% | 506,664 |
| Jan 16, 2026 | 25.61 | 25.65 | 24.95 | 25.07 | 25.07 | -2.15% | 369,507 |
| Jan 15, 2026 | 25.83 | 26.07 | 25.54 | 25.62 | 25.62 | -0.70% | 435,984 |
| Jan 14, 2026 | 25.96 | 26.15 | 25.49 | 25.80 | 25.80 | -1.30% | 807,272 |
| Jan 13, 2026 | 28.06 | 28.06 | 26.02 | 26.14 | 26.14 | -5.53% | 761,936 |
| Jan 12, 2026 | 27.86 | 28.01 | 27.59 | 27.67 | 27.67 | -0.82% | 496,023 |
| Jan 9, 2026 | 27.75 | 28.04 | 27.36 | 27.90 | 27.90 | 0.47% | 453,831 |
| Jan 8, 2026 | 28.06 | 28.33 | 27.66 | 27.77 | 27.77 | -1.94% | 597,998 |
| Jan 7, 2026 | 28.46 | 28.68 | 28.20 | 28.32 | 28.32 | -0.14% | 679,871 |
| Jan 6, 2026 | 28.09 | 28.63 | 28.01 | 28.36 | 28.36 | 0.28% | 352,769 |
| Jan 5, 2026 | 27.27 | 28.39 | 27.27 | 28.28 | 28.28 | 3.14% | 492,244 |
| Jan 2, 2026 | 29.39 | 29.61 | 27.27 | 27.42 | 27.42 | -6.64% | 561,829 |
| Dec 31, 2025 | 29.66 | 29.83 | 29.25 | 29.37 | 29.37 | -1.44% | 272,681 |
| Dec 30, 2025 | 29.66 | 30.01 | 29.66 | 29.80 | 29.80 | 0.20% | 308,293 |
| Dec 29, 2025 | 29.74 | 29.98 | 29.65 | 29.74 | 29.74 | -0.54% | 321,867 |
| Dec 26, 2025 | 29.55 | 29.92 | 29.50 | 29.90 | 29.90 | 0.30% | 190,532 |
| Dec 24, 2025 | 29.66 | 29.88 | 29.60 | 29.81 | 29.81 | 0.57% | 122,974 |
| Dec 23, 2025 | 29.95 | 30.08 | 29.48 | 29.64 | 29.64 | -1.82% | 344,372 |
| Dec 22, 2025 | 29.75 | 30.38 | 29.64 | 30.19 | 30.19 | 1.89% | 398,577 |
| Dec 19, 2025 | 29.71 | 29.89 | 29.15 | 29.63 | 29.63 | -0.70% | 1,918,799 |
| Dec 18, 2025 | 29.98 | 30.37 | 29.75 | 29.84 | 29.84 | 0.24% | 455,329 |
| Dec 17, 2025 | 29.77 | 30.35 | 29.68 | 29.77 | 29.77 | -0.17% | 530,847 |
| Dec 16, 2025 | 29.15 | 29.93 | 29.15 | 29.82 | 29.82 | 2.09% | 574,810 |
| Dec 15, 2025 | 30.12 | 30.21 | 29.16 | 29.21 | 29.21 | -3.31% | 613,221 |
| Dec 12, 2025 | 30.36 | 30.63 | 30.10 | 30.21 | 30.21 | -0.30% | 584,629 |
| Dec 11, 2025 | 29.91 | 30.45 | 29.91 | 30.30 | 30.30 | 1.24% | 411,318 |
| Dec 10, 2025 | 29.39 | 30.30 | 29.39 | 29.93 | 29.93 | 1.53% | 492,510 |
| Dec 9, 2025 | 29.00 | 29.85 | 28.98 | 29.48 | 29.48 | 1.31% | 425,543 |
| Dec 8, 2025 | 29.81 | 29.90 | 29.07 | 29.10 | 29.10 | -1.19% | 563,813 |
| Dec 5, 2025 | 28.77 | 29.55 | 28.61 | 29.45 | 29.45 | 2.43% | 531,352 |
| 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 |