LiveRamp Holdings, Inc. (RAMP)

NYSE: RAMP · Real-Time Price · USD

37.70

+0.27 (0.72%)

At close: Jun 26, 2026, 4:00 PM EDT

37.34

-0.36 (-0.95%)

After-hours: Jun 26, 2026, 7:00 PM EDT

LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.58	37.71	37.48	37.70	37.70	0.72%	1,685,709
Jun 25, 2026	37.36	37.49	37.32	37.43	37.43	-0.05%	794,411
Jun 24, 2026	37.60	37.65	37.25	37.45	37.45	-0.40%	4,225,112
Jun 23, 2026	37.69	37.70	37.60	37.60	37.60	-0.03%	542,150
Jun 22, 2026	37.66	37.75	37.60	37.61	37.61	-0.34%	1,068,826
Jun 18, 2026	37.69	37.74	37.63	37.74	37.74	0.35%	1,540,430
Jun 17, 2026	37.59	37.76	37.53	37.61	37.61	-	1,619,966
Jun 16, 2026	37.64	37.73	37.53	37.61	37.61	0.11%	2,470,599
Jun 15, 2026	37.55	37.68	37.55	37.57	37.57	-0.13%	526,268
Jun 12, 2026	37.57	37.63	37.53	37.62	37.62	-	505,197
Jun 11, 2026	37.56	37.70	37.48	37.62	37.62	-0.13%	1,328,080
Jun 10, 2026	37.48	37.92	37.46	37.67	37.67	0.35%	1,326,987
Jun 9, 2026	37.45	37.58	37.41	37.54	37.54	0.13%	1,584,974
Jun 8, 2026	37.42	37.55	37.35	37.49	37.49	0.19%	1,574,435
Jun 5, 2026	37.47	37.47	37.37	37.42	37.42	0.11%	1,014,881
Jun 4, 2026	37.44	37.52	37.37	37.38	37.38	-0.05%	1,973,179
Jun 3, 2026	37.55	37.58	37.24	37.40	37.40	-0.48%	4,711,173
Jun 2, 2026	37.50	37.61	37.50	37.58	37.58	-	2,323,858
Jun 1, 2026	37.74	37.75	37.56	37.58	37.58	0.05%	1,969,861
May 29, 2026	37.68	37.83	37.43	37.56	37.56	-0.08%	4,166,511
May 28, 2026	37.78	37.80	37.53	37.59	37.59	-0.27%	2,350,749
May 27, 2026	37.64	37.80	37.63	37.69	37.69	0.08%	3,291,997
May 26, 2026	37.70	37.73	37.58	37.66	37.66	-0.11%	4,585,257
May 22, 2026	37.80	37.85	37.70	37.70	37.70	-0.34%	1,616,250
May 21, 2026	37.75	37.90	37.72	37.83	37.83	0.27%	4,471,350
May 20, 2026	37.68	37.78	37.68	37.73	37.73	0.13%	4,658,802
May 19, 2026	37.77	37.80	37.64	37.68	37.68	-0.24%	4,544,252
May 18, 2026	37.80	37.91	37.72	37.77	37.77	27.34%	13,084,683
May 15, 2026	29.44	30.11	29.27	29.66	29.66	1.82%	521,454
May 14, 2026	28.50	29.47	28.27	29.13	29.13	1.89%	619,028
May 13, 2026	28.33	28.67	27.73	28.59	28.59	-0.31%	660,948
May 12, 2026	29.37	29.53	28.63	28.68	28.68	-2.28%	503,013
May 11, 2026	30.03	30.48	29.26	29.35	29.35	-3.39%	500,613
May 8, 2026	29.88	30.56	29.57	30.38	30.38	0.70%	516,261
May 7, 2026	30.07	30.69	29.95	30.17	30.17	2.48%	416,687
May 6, 2026	30.01	30.01	28.78	29.44	29.44	-2.23%	566,119
May 5, 2026	30.33	30.54	29.65	30.11	30.11	-0.66%	421,691
May 4, 2026	30.19	30.94	30.17	30.31	30.31	0.33%	393,032
May 1, 2026	29.96	30.72	29.63	30.21	30.21	3.35%	449,145
Apr 30, 2026	29.21	29.43	28.83	29.23	29.23	-1.38%	628,498
Apr 29, 2026	29.52	29.87	29.48	29.64	29.64	-0.37%	640,757
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%	483,203
Apr 24, 2026	28.21	29.26	28.21	29.25	29.25	4.09%	343,742
Apr 23, 2026	28.72	29.11	27.70	28.10	28.10	-4.58%	449,506
Apr 22, 2026	29.35	29.64	29.22	29.45	29.45	0.93%	384,406
Apr 21, 2026	29.59	30.32	29.12	29.18	29.18	-0.95%	511,369
Apr 20, 2026	28.75	29.54	28.72	29.46	29.46	2.36%	475,582
Apr 17, 2026	28.85	29.31	28.63	28.78	28.78	1.98%	476,132
Apr 16, 2026	27.86	28.25	27.75	28.22	28.22	3.14%	430,841
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%	518,528
Apr 13, 2026	25.74	26.88	25.74	26.59	26.59	3.26%	709,000
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%	742,570
Apr 8, 2026	28.18	28.48	26.40	26.51	26.51	-3.07%	1,187,998
Apr 7, 2026	27.54	27.77	27.22	27.35	27.35	-0.80%	914,725
Apr 6, 2026	27.10	27.68	26.78	27.57	27.57	1.51%	443,513
Apr 2, 2026	26.18	27.28	25.86	27.16	27.16	2.37%	538,615
Apr 1, 2026	27.14	27.14	26.20	26.53	26.53	0.04%	517,185
Mar 31, 2026	26.63	27.02	26.15	26.52	26.52	0.84%	462,739
Mar 30, 2026	25.91	26.67	25.79	26.30	26.30	2.26%	543,202
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%	598,473
Mar 25, 2026	26.51	26.79	25.33	25.52	25.52	-1.20%	607,356
Mar 24, 2026	27.13	27.41	25.80	25.83	25.83	-5.76%	694,125
Mar 23, 2026	26.85	27.64	26.82	27.41	27.41	3.12%	656,312
Mar 20, 2026	27.19	27.19	26.45	26.58	26.58	-2.71%	1,519,934
Mar 19, 2026	27.57	28.59	27.03	27.32	27.32	-1.05%	812,208
Mar 18, 2026	27.54	27.93	27.52	27.61	27.61	-1.22%	661,740
Mar 17, 2026	27.80	28.74	27.63	27.95	27.95	0.83%	577,842
Mar 16, 2026	28.01	28.21	27.70	27.72	27.72	-0.82%	678,386
Mar 13, 2026	28.49	28.90	27.38	27.95	27.95	-2.10%	668,835
Mar 12, 2026	28.63	29.20	28.04	28.55	28.55	-0.10%	714,541
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%	904,588
Mar 9, 2026	29.06	29.90	28.34	29.68	29.68	0.99%	842,486
Mar 6, 2026	29.19	29.55	28.38	29.39	29.39	0.44%	899,725
Mar 5, 2026	28.69	29.68	28.66	29.26	29.26	2.09%	967,976
Mar 4, 2026	28.77	29.04	28.22	28.66	28.66	-0.35%	769,235
Mar 3, 2026	27.88	29.12	27.15	28.76	28.76	2.79%	1,016,568
Mar 2, 2026	26.35	28.29	26.35	27.98	27.98	2.98%	1,024,138
Feb 27, 2026	26.56	27.20	26.14	27.17	27.17	-0.33%	1,467,989
Feb 26, 2026	26.60	27.37	26.55	27.26	27.26	3.49%	1,347,173
Feb 25, 2026	25.75	26.47	25.15	26.34	26.34	1.93%	1,090,176
Feb 24, 2026	24.59	26.00	24.59	25.84	25.84	5.38%	1,493,481
Feb 23, 2026	25.00	25.09	24.24	24.52	24.52	-4.37%	1,280,268
Feb 20, 2026	25.34	26.06	25.00	25.64	25.64	1.34%	1,188,069
Feb 19, 2026	24.98	25.30	24.61	25.30	25.30	0.76%	925,645
Feb 18, 2026	24.51	25.18	24.36	25.11	25.11	2.28%	999,605
Feb 17, 2026	24.74	24.98	23.71	24.55	24.55	0.78%	1,088,988
Feb 13, 2026	23.54	24.56	23.19	24.36	24.36	4.91%	1,289,809
Feb 12, 2026	25.25	25.25	22.70	23.22	23.22	-	939,782
Feb 11, 2026	23.98	24.04	22.69	23.22	23.22	-3.65%	719,509
Feb 10, 2026	23.81	24.39	23.70	24.10	24.10	1.69%	734,480
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%	1,440,130
Feb 5, 2026	22.92	23.53	22.26	22.42	22.42	-1.71%	926,265
Feb 4, 2026	22.17	23.11	21.71	22.81	22.81	1.51%	884,102
Feb 3, 2026	24.10	24.10	22.32	22.47	22.47	-8.32%	744,239