LiveRamp Holdings, Inc. RAMP
NYSE · United States · Technology Services
$37.52-0.13 (-0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.52 | -0.35% | $37.62 | $37.71 | $37.50 | 1.72M |
| 2026-09-29 | $37.65 | +0.05% | $37.57 | $37.69 | $37.55 | 1.13M |
| 2026-09-28 | $37.63 | +0.35% | $37.53 | $37.70 | $37.51 | 2.04M |
| 2026-09-25 | $37.50 | +0.05% | $37.50 | $37.56 | $37.49 | 1.42M |
| 2026-09-24 | $37.48 | +0.11% | $37.54 | $37.63 | $37.46 | 1.22M |
| 2026-09-23 | $37.44 | -0.29% | $37.63 | $37.65 | $37.44 | 954.40K |
| 2026-09-22 | $37.55 | -0.16% | $37.72 | $37.72 | $37.55 | 1.56M |
| 2026-09-21 | $37.61 | -0.13% | $37.64 | $37.72 | $37.59 | 1.27M |
| 2026-09-18 | $37.66 | -0.61% | $37.85 | $37.85 | $37.57 | 2.60M |
| 2026-09-17 | $37.89 | +0.05% | $37.89 | $38.01 | $37.81 | 820.80K |
| 2026-09-16 | $37.87 | +0.69% | $37.58 | $37.93 | $37.57 | 2.45M |
| 2026-09-15 | $37.61 | -0.11% | $37.67 | $37.68 | $37.59 | 759.30K |
| 2026-09-14 | $37.65 | +0.13% | $37.74 | $37.78 | $37.61 | 1.00M |
| 2026-09-11 | $37.60 | -0.40% | $37.78 | $37.81 | $37.60 | 1.49M |
| 2026-09-10 | $37.75 | -0.03% | $37.74 | $37.81 | $37.73 | 1.42M |
| 2026-09-09 | $37.76 | +0.05% | $37.74 | $37.77 | $37.72 | 1.20M |
| 2026-09-08 | $37.74 | -0.03% | $37.70 | $37.78 | $37.70 | 1.33M |
| 2026-09-04 | $37.75 | -0.03% | $37.74 | $37.77 | $37.73 | 618.60K |
| 2026-09-03 | $37.76 | -0.11% | $37.86 | $37.86 | $37.74 | 1.37M |
| 2026-09-02 | $37.80 | -0.05% | $37.74 | $37.83 | $37.73 | 929.70K |
| 2026-09-01 | $37.82 | +0.27% | $37.72 | $37.83 | $37.66 | 1.15M |
| 2026-08-31 | $37.72 | -0.05% | $37.73 | $37.77 | $37.71 | 1.59M |
| 2026-08-28 | $37.74 | -0.03% | $37.72 | $37.80 | $37.72 | 644.30K |
| 2026-08-27 | $37.75 | +0.32% | $37.66 | $37.80 | $37.65 | 767.20K |
| 2026-08-26 | $37.63 | -0.24% | $37.64 | $37.70 | $37.63 | 824.80K |
| 2026-08-25 | $37.72 | +0.24% | $37.60 | $37.72 | $37.59 | 1.10M |
| 2026-08-24 | $37.63 | +0.13% | $37.58 | $37.65 | $37.57 | 715.30K |
| 2026-08-21 | $37.58 | -0.19% | $37.60 | $37.66 | $37.58 | 807.60K |
| 2026-08-20 | $37.65 | -0.16% | $37.57 | $37.69 | $37.55 | 1.00M |
| 2026-08-19 | $37.71 | +0.75% | $37.53 | $37.72 | $37.47 | 1.14M |
| 2026-08-18 | $37.43 | -0.66% | $37.72 | $37.72 | $37.39 | 1.53M |
| 2026-08-17 | $37.68 | -0.45% | $37.81 | $37.85 | $37.68 | 1.14M |
| 2026-08-14 | $37.85 | -0.18% | $37.90 | $37.95 | $37.82 | 975.60K |
| 2026-08-13 | $37.92 | +0.29% | $37.85 | $37.94 | $37.77 | 1.17M |
| 2026-08-12 | $37.81 | +0.13% | $37.75 | $37.86 | $37.75 | 1.04M |
| 2026-08-11 | $37.76 | +0.03% | $37.72 | $37.79 | $37.71 | 833.20K |
| 2026-08-10 | $37.75 | -0.16% | $37.78 | $37.83 | $37.71 | 847.90K |
| 2026-08-07 | $37.81 | -0.03% | $37.80 | $37.83 | $37.72 | 477.80K |
| 2026-08-06 | $37.82 | +0.05% | $37.85 | $37.85 | $37.80 | 656.10K |
| 2026-08-05 | $37.80 | -0.16% | $37.90 | $37.93 | $37.73 | 855.40K |
| 2026-08-04 | $37.86 | -0.08% | $37.86 | $37.95 | $37.75 | 1.12M |
| 2026-08-03 | $37.89 | +0.05% | $37.85 | $37.94 | $37.85 | 533.60K |
| 2026-07-31 | $37.87 | +0.21% | $37.80 | $37.89 | $37.72 | 567.50K |
| 2026-07-30 | $37.79 | +0.13% | $37.80 | $37.89 | $37.76 | 710.60K |
| 2026-07-29 | $37.74 | -0.03% | $37.76 | $37.87 | $37.74 | 984.30K |
| 2026-07-28 | $37.75 | -0.19% | $37.84 | $37.93 | $37.75 | 727.10K |
| 2026-07-27 | $37.82 | +0.40% | $37.89 | $37.99 | $37.79 | 520.40K |
| 2026-07-24 | $37.67 | -0.03% | $37.81 | $37.81 | $37.66 | 483.30K |
| 2026-07-23 | $37.68 | +0.05% | $37.71 | $37.74 | $37.67 | 812.40K |
| 2026-07-22 | $37.66 | -0.69% | $37.83 | $37.88 | $37.65 | 1.50M |
| 2026-07-21 | $37.92 | +0.37% | $37.80 | $37.96 | $37.76 | 987.80K |
| 2026-07-20 | $37.78 | -0.26% | $38.00 | $38.01 | $37.68 | 798.30K |
| 2026-07-17 | $37.88 | -0.34% | $37.95 | $38.09 | $37.88 | 954.40K |
| 2026-07-16 | $38.01 | +0.66% | $37.90 | $38.07 | $37.84 | 975.90K |
| 2026-07-15 | $37.76 | -0.47% | $38.00 | $38.11 | $37.74 | 1.01M |
| 2026-07-14 | $37.94 | +0.32% | $37.79 | $38.23 | $37.78 | 1.11M |
| 2026-07-13 | $37.82 | -0.16% | $37.93 | $37.98 | $37.81 | 1.05M |
| 2026-07-10 | $37.88 | +0.26% | $37.80 | $37.95 | $37.76 | 1.43M |
| 2026-07-09 | $37.78 | +0.45% | $37.56 | $37.78 | $37.55 | 732.40K |
| 2026-07-08 | $37.61 | +0.11% | $37.56 | $37.68 | $37.51 | 856.60K |
| 2026-07-07 | $37.57 | +0.08% | $37.71 | $37.71 | $37.54 | 1.19M |
| 2026-07-06 | $37.54 | -0.50% | $37.68 | $37.74 | $37.54 | 483.20K |
| 2026-07-02 | $37.73 | +0.13% | $37.67 | $37.75 | $37.67 | 690.40K |
| 2026-07-01 | $37.68 | +0.11% | $37.69 | $37.79 | $37.60 | 744.00K |
| 2026-06-30 | $37.64 | +0.56% | $37.50 | $37.65 | $37.50 | 705.00K |
| 2026-06-29 | $37.43 | -0.72% | $37.72 | $37.86 | $37.42 | 904.10K |
| 2026-06-26 | $37.70 | +0.72% | $37.58 | $37.71 | $37.48 | 1.82M |
| 2026-06-25 | $37.43 | -0.05% | $37.36 | $37.49 | $37.32 | 983.50K |
| 2026-06-24 | $37.45 | -0.40% | $37.60 | $37.65 | $37.25 | 4.23M |
| 2026-06-23 | $37.60 | -0.03% | $37.69 | $37.70 | $37.60 | 543.00K |
| 2026-06-22 | $37.61 | -0.34% | $37.66 | $37.75 | $37.60 | 1.07M |
| 2026-06-18 | $37.74 | +0.35% | $37.69 | $37.74 | $37.63 | 1.54M |
| 2026-06-17 | $37.61 | 0.00% | $37.59 | $37.76 | $37.53 | 1.62M |
| 2026-06-16 | $37.61 | +0.11% | $37.64 | $37.73 | $37.53 | 2.47M |
| 2026-06-15 | $37.57 | -0.13% | $37.55 | $37.68 | $37.55 | 526.30K |
| 2026-06-12 | $37.62 | 0.00% | $37.57 | $37.63 | $37.53 | 505.20K |
| 2026-06-11 | $37.62 | -0.13% | $37.56 | $37.70 | $37.48 | 1.33M |
| 2026-06-10 | $37.67 | +0.35% | $37.48 | $37.92 | $37.46 | 1.55M |
| 2026-06-09 | $37.54 | +0.13% | $37.45 | $37.58 | $37.41 | 1.59M |
| 2026-06-08 | $37.49 | +0.19% | $37.42 | $37.55 | $37.35 | 1.59M |
| 2026-06-05 | $37.42 | +0.11% | $37.47 | $37.47 | $37.37 | 1.02M |
| 2026-06-04 | $37.38 | -0.05% | $37.44 | $37.52 | $37.37 | 1.98M |
| 2026-06-03 | $37.40 | -0.48% | $37.55 | $37.58 | $37.24 | 4.76M |
| 2026-06-02 | $37.58 | 0.00% | $37.50 | $37.61 | $37.50 | 2.32M |
| 2026-06-01 | $37.58 | +0.05% | $37.74 | $37.75 | $37.56 | 1.97M |
| 2026-05-29 | $37.56 | -0.08% | $37.68 | $37.83 | $37.43 | 4.37M |
| 2026-05-28 | $37.59 | -0.27% | $37.78 | $37.80 | $37.53 | 2.49M |
| 2026-05-27 | $37.69 | +0.08% | $37.64 | $37.80 | $37.63 | 3.29M |
| 2026-05-26 | $37.66 | -0.11% | $37.70 | $37.73 | $37.58 | 4.59M |
| 2026-05-22 | $37.70 | -0.34% | $37.80 | $37.85 | $37.70 | 1.63M |