Dark

RAMP
LiveRamp Holdings, Inc. Common Stock
stock NYSE

At Close

Sep 19, 2025 3:59:58 PM EDT

27.58USD+1.546%(+0.42)1,348,093

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.16)0

After-hours

Sep 19, 2025 4:00:30 PM EDT

27.59USD+0.036%(+0.01)21,410

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	27.2500	27.9400	27.1800	27.5900	+1.583%	1,348,093	0.000%
2025-09-18	27.1500	27.3100	27.0200	27.1600	+1.419%	411,342	+1.583%
2025-09-17	26.6700	27.2050	26.5200	26.7800	+1.133%	513,956	+3.025%
2025-09-16	26.2800	26.6600	26.1450	26.4800	+0.532%	475,384	+4.192%
2025-09-15	26.4900	26.7950	26.2300	26.3400	-0.227%	478,857	+4.746%
2025-09-12	26.9400	27.0765	26.3600	26.4000	-2.331%	346,403	+4.508%
2025-09-11	26.7100	27.0680	26.4500	27.0300	+1.808%	522,707	+2.072%
2025-09-10	27.2500	27.3900	26.4500	26.5500	-2.640%	547,429	+3.917%
2025-09-09	27.5000	27.7200	27.0550	27.2700	-1.016%	525,981	+1.173%
2025-09-08	28.4000	28.4250	27.4300	27.5500	-2.925%	1,000,038	+0.145%
2025-09-05	28.0600	28.7300	28.0600	28.3800	+2.197%	959,001	-2.784%
2025-09-04	27.2400	27.7800	26.8850	27.7700	+1.387%	624,747	-0.648%
2025-09-03	27.1900	27.4300	27.0200	27.3900	+0.330%	533,604	+0.730%
2025-09-02	27.3200	27.6508	26.8500	27.3000	-2.221%	612,228	+1.062%
2025-08-29	27.6400	28.1500	27.6000	27.9200	+1.086%	922,981	-1.182%
2025-08-28	27.4900	27.6600	27.2006	27.6200	+1.024%	535,721	-0.109%
2025-08-27	27.2100	27.4300	26.7200	27.3400	+1.072%	751,434	+0.914%
2025-08-26	27.5600	27.7700	26.8400	27.0500	-1.565%	740,792	+1.996%
2025-08-25	27.7400	27.9100	27.3250	27.4800	-1.541%	874,030	+0.400%
2025-08-22	27.0600	27.9800	26.8287	27.9100	+3.716%	634,259	-1.147%
2025-08-21	26.3400	26.9450	26.2950	26.9100	+0.938%	572,703	+2.527%
2025-08-20	26.5600	26.7600	26.2900	26.6600	-0.559%	567,674	+3.488%
2025-08-19	27.0700	27.2500	26.6500	26.8100	-0.814%	523,219	+2.909%
2025-08-18	26.7800	27.1000	26.5100	27.0300	+1.502%	696,050	+2.072%
2025-08-15	26.4500	26.9000	26.1600	26.6300	+3.217%	918,630	+3.605%
2025-08-14	25.9800	26.0700	25.3600	25.8000	-1.414%	838,324	+6.938%
2025-08-13	26.0400	26.2542	25.8100	26.1700	+1.042%	834,522	+5.426%
2025-08-12	25.5900	26.1300	25.0700	25.9000	+0.543%	800,061	+6.525%
2025-08-11	26.2400	26.7100	25.5700	25.7600	-2.646%	1,085,811	+7.104%
2025-08-08	27.5200	27.6400	26.4500	26.4600	-4.820%	1,380,804	+4.271%
2025-08-07	31.0000	31.6680	26.1600	27.8000	-14.672%	1,836,630	-0.755%
2025-08-06	32.0200	32.6300	32.0200	32.5800	+1.654%	475,154	-15.316%
2025-08-05	32.7100	32.8900	32.0300	32.0500	-1.597%	358,633	-13.916%
2025-08-04	32.2000	32.6600	32.1500	32.5700	+1.781%	323,292	-15.290%
2025-08-01	32.3200	32.5350	31.7200	32.0000	-2.498%	453,044	-13.781%
2025-07-31	33.5500	33.5500	32.7200	32.8200	-1.323%	439,026	-15.935%
2025-07-30	33.2700	33.6400	32.9100	33.2600	+0.605%	311,306	-17.048%
2025-07-29	33.8500	33.8500	33.0200	33.0600	-1.402%	416,916	-16.546%
2025-07-28	33.0200	33.5400	33.0050	33.5300	+2.008%	319,699	-17.715%
2025-07-25	32.6900	32.9500	32.4450	32.8700	+0.828%	285,484	-16.063%
2025-07-24	32.7700	32.8600	32.4750	32.6000	-0.942%	276,355	-15.368%
2025-07-23	33.1400	33.1400	32.7600	32.9100	-0.152%	241,185	-16.165%
2025-07-22	33.1900	33.3905	32.9400	32.9600	-0.932%	372,283	-16.292%
2025-07-21	33.3800	33.6200	33.1700	33.2700	+0.453%	265,896	-17.072%
2025-07-18	33.0100	33.2600	32.8850	33.1200	+0.060%	283,720	-16.697%
2025-07-17	32.6400	33.2300	32.6400	33.1000	+1.316%	395,080	-16.647%
2025-07-16	32.4700	32.7700	32.2300	32.6700	+0.958%	404,929	-15.549%
2025-07-15	32.6200	32.7800	32.3400	32.3600	-0.797%	381,080	-14.740%
2025-07-14	32.1500	32.9100	32.1300	32.6200	+1.430%	386,155	-15.420%
2025-07-11	33.4500	33.4500	32.0250	32.1600	-3.943%	350,352	-14.210%
2025-07-10	34.2100	34.5000	33.4210	33.4800	-2.105%	374,021	-17.593%
2025-07-09	34.0000	34.4500	33.6989	34.2000	+2.672%	532,817	-19.327%
2025-07-08	33.4600	33.5900	33.1800	33.3100	-0.030%	395,897	-17.172%
2025-07-07	33.4000	34.0600	33.2200	33.3200	-0.686%	362,565	-17.197%
2025-07-03	33.3300	33.8500	33.2800	33.5500	+1.574%	283,467	-17.765%
2025-07-02	32.9600	33.2499	32.8258	33.0300	-0.392%	472,161	-16.470%
2025-07-01	33.0200	33.5700	32.6800	33.1600	+0.363%	435,175	-16.797%
2025-06-30	33.0300	33.5000	32.9150	33.0400	+1.040%	582,007	-16.495%
2025-06-27	32.7500	32.9100	32.3900	32.7000	-0.153%	810,369	-15.627%
2025-06-26	32.4600	32.8800	31.7900	32.7500	+0.893%	361,922	-15.756%
2025-06-25	33.3700	33.7950	32.4450	32.4600	-1.547%	532,124	-15.003%
2025-06-24	31.7900	33.1200	31.7500	32.9700	+5.134%	745,720	-16.318%
2025-06-23	30.4600	31.4000	30.1200	31.3600	+2.921%	451,769	-12.022%
2025-06-20	30.3300	30.6600	29.9500	30.4700	+1.162%	791,716	-9.452%
2025-06-18	31.4100	31.5275	29.8000	30.1200	-4.137%	703,691	-8.400%
2025-06-17	31.4600	31.8900	31.3100	31.4200	-0.977%	594,234	-12.190%
2025-06-16	31.4600	31.8800	31.1950	31.7300	+1.374%	564,680	-13.048%
2025-06-13	31.5800	31.9700	31.1700	31.3000	-2.644%	477,447	-11.853%
2025-06-12	32.8900	33.0300	32.0700	32.1500	-2.458%	355,361	-14.184%
2025-06-11	33.5200	33.6800	32.9200	32.9600	-1.553%	309,247	-16.292%
2025-06-10	33.3800	33.7000	33.3350	33.4800	+0.300%	407,231	-17.593%
2025-06-09	33.5000	33.6400	33.2900	33.3800	+0.120%	349,730	-17.346%
2025-06-06	33.3700	33.5000	32.9500	33.3400	+0.664%	373,378	-17.247%
2025-06-05	32.6700	33.4500	32.6100	33.1200	+1.284%	445,320	-16.697%
2025-06-04	32.6200	32.8250	32.4800	32.7000	+0.031%	352,600	-15.627%
2025-06-03	32.4800	32.7350	32.2450	32.6900	+0.989%	384,313	-15.601%
2025-06-02	32.4700	32.5700	32.0919	32.3700	-0.645%	404,740	-14.767%
2025-05-30	32.7000	32.7500	32.2600	32.5800	-0.153%	590,092	-15.316%
2025-05-29	32.9700	32.9700	32.4600	32.6300	-0.488%	513,725	-15.446%
2025-05-28	32.1600	33.1400	31.8300	32.7900	+2.150%	775,680	-15.858%
2025-05-27	31.3700	32.1350	31.0500	32.1000	+3.816%	981,639	-14.050%
2025-05-23	32.2500	32.5500	30.6500	30.9200	-7.701%	1,448,374	-10.770%
2025-05-22	32.0800	35.2000	31.2200	33.5000	+19.344%	2,661,924	-17.642%
2025-05-21	28.4900	28.7200	27.7100	28.0700	-2.704%	659,852	-1.710%
2025-05-20	29.1400	29.1400	27.9000	28.8500	-1.131%	524,459	-4.367%
2025-05-19	28.8800	29.2750	28.8800	29.1800	-0.647%	537,967	-5.449%
2025-05-16	29.6500	29.6900	29.3000	29.3700	-0.911%	529,055	-6.061%
2025-05-15	29.6800	29.9030	29.4600	29.6400	-0.370%	310,399	-6.916%
2025-05-14	29.6400	29.8900	29.5300	29.7500	+0.135%	369,747	-7.261%
2025-05-13	29.4600	29.8300	29.3750	29.7100	+1.503%	354,217	-7.136%
2025-05-12	29.2400	29.4000	28.8500	29.2700	+3.868%	396,974	-5.740%
2025-05-09	28.1100	28.4600	28.0000	28.1800	+0.751%	332,492	-2.094%
2025-05-08	27.3700	28.2500	27.3000	27.9700	+3.708%	432,727	-1.359%
2025-05-07	26.8900	27.2400	26.6900	26.9700	+0.973%	492,842	+2.299%
2025-05-06	26.4300	27.0600	26.3200	26.7100	-0.558%	382,837	+3.295%
2025-05-05	26.2500	27.0500	26.0700	26.8600	+1.282%	595,005	+2.718%
2025-05-02	26.4600	26.7000	26.4300	26.5200	+0.913%	603,693	+4.035%
2025-05-01	26.4500	26.6250	26.1925	26.2800	+0.459%	772,611	+4.985%
2025-04-30	26.6100	26.7900	26.1600	26.1600	-4.246%	824,294	+5.466%
2025-04-29	26.8900	27.4050	26.8900	27.3200	+1.448%	495,810	+0.988%
2025-04-28	27.0900	27.2600	26.6400	26.9300	-0.333%	374,619	+2.451%
2025-04-25	26.4700	27.0500	26.4700	27.0200	+1.579%	310,339	+2.110%
2025-04-24	25.6800	26.6200	25.6800	26.6000	+3.462%	452,361	+3.722%
2025-04-23	26.2000	26.3000	25.4000	25.7100	+1.500%	539,102	+7.312%
2025-04-22	25.0500	25.3400	24.6800	25.3300	+2.884%	489,168	+8.922%
2025-04-21	24.5900	24.8800	24.3650	24.6200	-1.243%	624,091	+12.063%
2025-04-17	24.7900	25.1450	24.6000	24.9300	+0.201%	687,796	+10.670%
2025-04-16	24.8800	25.2000	24.6300	24.8800	-1.504%	478,329	+10.892%
2025-04-15	25.2400	25.9350	25.1950	25.2600	-0.040%	376,405	+9.224%
2025-04-14	25.3700	25.4500	24.8200	25.2700	+1.161%	514,181	+9.181%
2025-04-11	24.6600	25.1250	24.2900	24.9800	+0.362%	441,313	+10.448%
2025-04-10	25.4400	25.5800	24.4000	24.8900	-5.289%	645,511	+10.848%
2025-04-09	23.3800	26.5000	23.3800	26.2800	+11.592%	685,830	+4.985%
2025-04-08	24.6600	24.7800	23.2200	23.5500	-1.629%	590,421	+17.155%
2025-04-07	23.3200	25.3500	22.8200	23.9400	-1.360%	762,439	+15.246%
2025-04-04	24.1100	24.8400	23.8400	24.2700	-3.805%	704,984	+13.679%
2025-04-03	25.4400	25.6750	25.0000	25.2300	-5.186%	611,559	+9.354%
2025-04-02	26.1300	26.7500	26.1300	26.6100	+0.075%	286,297	+3.683%
2025-04-01	26.0700	26.6900	25.9316	26.5900	+1.721%	448,243	+3.761%
2025-03-31	25.8500	26.4100	25.5950	26.1400	-0.759%	690,923	+5.547%
2025-03-28	26.8400	26.8600	26.0200	26.3400	-2.517%	537,962	+4.746%
2025-03-27	27.4000	27.4100	26.7900	27.0200	-1.459%	363,469	+2.110%
2025-03-26	27.5100	27.8400	27.0800	27.4200	-0.291%	510,963	+0.620%
2025-03-25	27.7400	27.9700	27.5000	27.5000	-0.937%	400,849	+0.327%
2025-03-24	27.7200	27.8100	27.3200	27.7600	+2.134%	475,842	-0.612%
2025-03-21	26.7500	27.6100	26.6850	27.1800	+0.110%	1,303,881	+1.508%
2025-03-20	26.7800	27.5000	26.7800	27.1500	+0.817%	514,868	+1.621%
2025-03-19	26.6300	27.3250	26.5700	26.9300	+0.975%	617,080	+2.451%
2025-03-18	26.2500	26.9650	25.8900	26.6700	+1.023%	683,625	+3.450%
2025-03-17	26.2800	26.7900	25.8200	26.4000	+0.266%	766,575	+4.508%
2025-03-14	26.0200	26.4700	25.7200	26.3300	+2.972%	595,942	+4.785%
2025-03-13	26.4400	26.5150	25.5300	25.5700	-3.836%	558,593	+7.900%
2025-03-12	26.7200	26.8700	26.0950	26.5900	+0.949%	793,416	+3.761%
2025-03-11	25.3100	26.6100	25.3100	26.3400	+4.607%	1,063,662	+4.746%
2025-03-10	26.3500	26.4050	24.9700	25.1800	-6.010%	1,085,204	+9.571%
2025-03-07	28.1700	28.3150	26.7300	26.7900	-5.702%	826,935	+2.986%
2025-03-06	29.1100	29.6600	28.4000	28.4100	-3.988%	482,991	-2.886%
2025-03-05	29.4500	29.7650	29.2250	29.5900	+0.339%	538,375	-6.759%
2025-03-04	29.1000	29.7400	28.7300	29.4900	-0.068%	649,375	-6.443%
2025-03-03	29.9500	30.1600	29.3100	29.5100	-1.238%	537,423	-6.506%
2025-02-28	29.4500	29.9300	29.0300	29.8800	+1.185%	805,053	-7.664%
2025-02-27	29.9300	30.2100	29.5200	29.5300	-1.270%	589,325	-6.570%
2025-02-26	30.8400	30.8400	29.6900	29.9100	+0.470%	693,116	-7.757%
2025-02-25	30.8800	30.8800	29.6400	29.7700	-3.719%	610,659	-7.323%
2025-02-24	31.3400	31.6200	30.4133	30.9200	-0.993%	868,040	-10.770%
2025-02-21	32.8900	33.1000	31.1700	31.2300	-4.114%	386,485	-11.655%
2025-02-20	33.1500	33.4700	32.5590	32.5700	-1.750%	564,670	-15.290%
2025-02-19	33.8900	34.0383	33.0300	33.1500	-2.184%	448,035	-16.772%
2025-02-18	33.6200	33.9200	33.1000	33.8900	+0.803%	454,036	-18.590%
2025-02-14	34.2200	34.2200	33.4400	33.6200	-1.234%	284,466	-17.936%
2025-02-13	34.0900	34.0900	33.4600	34.0400	+0.710%	425,211	-18.948%
2025-02-12	33.8800	34.0950	33.3300	33.8000	-1.601%	461,638	-18.373%
2025-02-11	35.4600	35.6000	34.1700	34.3500	-3.538%	425,529	-19.680%
2025-02-10	35.5300	35.8700	35.0200	35.6100	+1.050%	487,729	-22.522%
2025-02-07	35.5000	35.8650	34.8850	35.2400	-0.592%	715,525	-21.708%
2025-02-06	34.8500	36.0800	33.6100	35.4500	+2.724%	937,267	-22.172%
2025-02-05	34.1600	34.5500	33.9800	34.5100	+0.906%	551,602	-20.052%
2025-02-04	33.8300	34.2900	33.7100	34.2000	+1.544%	379,723	-19.327%
2025-02-03	33.3600	34.0100	33.1100	33.6800	-0.941%	442,407	-18.082%
2025-01-31	34.6300	34.8000	33.7200	34.0000	-1.278%	445,755	-18.853%
2025-01-30	34.5900	35.0200	34.2450	34.4400	-0.318%	405,426	-19.890%
2025-01-29	34.7000	35.0500	34.3101	34.5500	-0.375%	592,954	-20.145%
2025-01-28	33.8200	34.8050	33.8000	34.6800	+2.210%	598,225	-20.444%
2025-01-27	33.0700	34.8100	33.0000	33.9300	+1.103%	578,159	-18.686%
2025-01-24	33.4200	33.9500	33.3000	33.5600	+0.389%	517,631	-17.789%
2025-01-23	32.7900	33.5000	32.5200	33.4300	+0.966%	396,081	-17.469%
2025-01-22	33.2300	33.3300	32.8000	33.1100	+0.091%	441,760	-16.672%
2025-01-21	32.6200	33.2300	32.5000	33.0800	+2.733%	566,795	-16.596%
2025-01-17	32.1500	32.6600	31.8400	32.2000	+2.255%	559,432	-14.317%
2025-01-16	31.6300	31.8300	31.0962	31.4900	-0.063%	463,521	-12.385%
2025-01-15	31.0000	31.9000	30.8100	31.5100	+5.349%	743,777	-12.440%
2025-01-14	29.2500	29.9200	29.1900	29.9100	+2.572%	439,637	-7.757%
2025-01-13	27.9900	29.3300	27.9900	29.1600	-0.580%	570,968	-5.384%
2025-01-10	29.7400	29.9900	29.0950	29.3300	-3.041%	352,824	-5.932%
2025-01-08	29.9000	30.4900	29.8350	30.2500	+0.934%	440,664	-8.793%
2025-01-07	30.3300	30.6300	29.6000	29.9700	-1.122%	519,199	-7.941%
2025-01-06	30.4700	30.9100	30.2600	30.3100	-0.460%	385,571	-8.974%
2025-01-03	30.7000	30.7300	30.0400	30.4500	+0.628%	275,371	-9.392%
2025-01-02	30.6900	30.7700	30.1000	30.2600	-0.362%	215,557	-8.824%
2024-12-31	30.5800	30.6600	30.1700	30.3700	-0.491%	267,186	-9.154%
2024-12-30	30.3400	30.7300	30.0811	30.5200	-0.619%	285,884	-9.600%
2024-12-27	30.8700	30.9510	30.1600	30.7100	-1.095%	258,927	-10.160%
2024-12-26	30.4700	31.2100	30.4700	31.0500	+0.485%	236,766	-11.143%
2024-12-24	30.6200	30.9656	30.5200	30.9000	+0.684%	95,749	-10.712%
2024-12-23	30.1500	30.7700	30.0000	30.6900	+1.724%	365,655	-10.101%
2024-12-20	29.8000	30.6550	29.6400	30.1700	-0.593%	1,448,465	-8.552%
2024-12-19	30.9300	31.0100	30.1050	30.3500	-0.263%	417,014	-9.094%
2024-12-18	32.0000	32.2700	30.1100	30.4300	-4.608%	538,763	-9.333%
2024-12-17	32.1400	32.1700	31.6000	31.9000	-1.452%	432,739	-13.511%
2024-12-16	31.7000	32.5500	31.6350	32.3700	+1.633%	422,876	-14.767%
2024-12-13	32.0000	32.0000	31.4500	31.8500	-0.810%	273,161	-13.375%
2024-12-12	32.1500	32.3350	31.9322	32.1100	-0.680%	455,768	-14.077%
2024-12-11	32.2500	32.6025	31.9450	32.3300	+0.874%	385,422	-14.661%
2024-12-10	31.7200	32.5000	31.6400	32.0500	+0.881%	453,171	-13.916%
2024-12-09	31.8500	32.5600	31.5900	31.7700	+0.063%	470,844	-13.157%
2024-12-06	31.1800	31.7900	31.1200	31.7500	+2.718%	367,403	-13.102%
2024-12-05	31.4900	31.5450	30.8000	30.9100	-2.400%	336,889	-10.741%
2024-12-04	31.5100	31.9050	31.4650	31.6700	+1.997%	450,105	-12.883%
2024-12-03	31.2600	31.5600	30.8100	31.0500	-1.741%	505,790	-11.143%
2024-12-02	30.2100	31.8750	29.9300	31.6000	+4.084%	794,583	-12.690%
2024-11-29	30.4000	30.4850	30.0400	30.3600	-0.263%	180,800	-9.124%
2024-11-27	30.3900	30.7900	30.0200	30.4400	-0.262%	344,213	-9.363%
2024-11-26	30.7100	30.9900	30.1500	30.5200	-1.421%	652,722	-9.600%
2024-11-25	30.8600	31.0000	30.2900	30.9600	+0.814%	964,484	-10.885%
2024-11-22	30.4700	30.8750	30.2750	30.7100	+1.053%	509,510	-10.160%
2024-11-21	29.5300	30.5350	29.4250	30.3900	+3.791%	594,673	-9.214%
2024-11-20	28.6600	29.3000	28.4100	29.2800	+2.701%	489,707	-5.772%
2024-11-19	27.8900	28.5500	27.8800	28.5100	+1.315%	362,232	-3.227%
2024-11-18	28.3200	28.3750	27.8600	28.1400	+0.896%	363,373	-1.955%
2024-11-15	28.6200	28.6300	27.6200	27.8900	-1.968%	549,068	-1.076%
2024-11-14	28.7900	28.8700	28.2300	28.4500	-1.181%	490,997	-3.023%
2024-11-13	28.5700	28.9690	28.3800	28.7900	+1.053%	477,875	-4.168%
2024-11-12	28.6000	29.2000	28.4300	28.4900	-1.248%	537,241	-3.159%
2024-11-11	28.6200	28.9600	28.2450	28.8500	+1.907%	620,872	-4.367%
2024-11-08	28.0600	28.5300	27.6500	28.3100	-0.667%	794,583	-2.543%
2024-11-07	28.9050	29.5700	27.6200	28.5000	+8.283%	1,251,191	-3.193%
2024-11-06	26.4800	26.6900	25.8100	26.3200	+4.362%	721,061	+4.825%
2024-11-05	24.7700	25.2800	24.7500	25.2200	+1.735%	403,232	+9.397%
2024-11-04	24.8800	25.1900	24.7210	24.7900	-1.117%	294,707	+11.295%
2024-11-01	25.1300	25.4800	24.9350	25.0700	+0.160%	382,997	+10.052%
2024-10-31	25.2700	25.5000	24.9950	25.0300	-1.457%	452,088	+10.228%
2024-10-30	24.8300	25.5300	24.8300	25.4000	+1.844%	417,186	+8.622%
2024-10-29	24.2800	24.9900	24.0700	24.9400	-0.280%	383,027	+10.626%
2024-10-28	25.0200	25.2200	24.9200	25.0100	+1.091%	352,781	+10.316%
2024-10-25	23.9100	24.7750	23.8450	24.7400	+4.125%	446,405	+11.520%
2024-10-24	23.7900	24.0700	23.7300	23.7600	+0.295%	458,686	+16.120%
2024-10-23	24.1400	24.2200	23.5700	23.6900	-2.148%	445,899	+16.463%
2024-10-22	24.5300	24.5700	24.1650	24.2100	-1.745%	390,738	+13.961%
2024-10-21	24.8500	25.0200	24.5200	24.6400	-1.637%	260,104	+11.972%
2024-10-18	24.9200	25.1300	24.8500	25.0500	+1.008%	332,295	+10.140%
2024-10-17	24.8700	25.0150	24.5900	24.8000	+0.081%	435,347	+11.250%
2024-10-16	24.9500	25.0000	24.6750	24.7800	-0.522%	343,737	+11.340%
2024-10-15	24.7300	25.0900	24.4700	24.9100	+0.973%	353,246	+10.759%
2024-10-14	24.4800	24.7600	24.4400	24.6700	+1.024%	479,184	+11.836%
2024-10-11	24.2000	24.5600	24.0400	24.4200	+1.034%	1,044,633	+12.981%
2024-10-10	23.8900	24.1900	23.8500	24.1700	+0.290%	780,602	+14.150%
2024-10-09	24.0500	24.2600	23.7800	24.1000	+0.417%	1,052,875	+14.481%
2024-10-08	23.8200	24.1300	23.6100	24.0000	+1.180%	689,793	+14.958%
2024-10-07	24.3600	24.5300	23.6000	23.7200	-3.144%	595,771	+16.315%
2024-10-04	24.2500	24.5100	23.9400	24.4900	+2.340%	582,731	+12.658%
2024-10-03	23.9800	24.2800	23.8500	23.9300	-0.705%	449,912	+15.295%
2024-10-02	23.9900	24.3600	23.9900	24.1000	+0.166%	301,809	+14.481%
2024-10-01	24.7900	24.7900	24.0500	24.0600	-2.906%	423,461	+14.672%
2024-09-30	24.5600	25.0600	24.5600	24.7800	-1.236%	467,138	+11.340%
2024-09-27	25.1900	25.4300	25.0800	25.0900	+0.601%	422,860	+9.964%
2024-09-26	25.4300	25.4300	24.9200	24.9400	-0.479%	496,770	+10.626%
2024-09-25	25.3500	25.5000	25.0500	25.0600	-1.494%	453,361	+10.096%
2024-09-24	25.9300	26.0000	25.3020	25.4400	-0.896%	478,679	+8.451%
2024-09-23	26.0400	26.0900	25.6700	25.6700	-1.231%	385,083	+7.480%
2024-09-20	26.0100	26.4200	25.8800	25.9900	-0.269%	1,272,877	+6.156%
2024-09-19	26.0900	26.0900	25.6100	26.0600	+1.956%	446,474	+5.871%
2024-09-18	25.7600	26.0550	25.3170	25.5600	-0.969%	372,522	+7.942%
2024-09-17	26.1700	26.1850	25.6200	25.8100	-0.501%	462,022	+6.897%
2024-09-16	26.3400	26.3800	25.6600	25.9400	-1.030%	413,713	+6.361%
2024-09-13	25.7500	26.6150	25.7500	26.2100	+2.704%	751,842	+5.265%
2024-09-12	24.9800	25.5300	24.5000	25.5200	+2.820%	635,555	+8.111%
2024-09-11	24.1500	24.9050	23.7200	24.8200	+2.098%	667,704	+11.160%
2024-09-10	24.3700	24.5200	24.1100	24.3100	+0.082%	689,075	+13.492%
2024-09-09	24.8300	24.9900	24.2100	24.2900	-2.528%	558,490	+13.586%
2024-09-06	25.7300	25.9586	24.8400	24.9200	-2.770%	653,376	+10.714%
2024-09-05	25.4100	25.6600	25.1600	25.6300	+0.707%	484,132	+7.647%
2024-09-04	25.4600	25.5750	25.2100	25.4500	-0.352%	468,482	+8.409%
2024-09-03	25.6200	26.1150	25.5200	25.5400	-1.466%	595,957	+8.027%
2024-08-30	25.5300	26.0750	25.5300	25.9200	+1.927%	701,034	+6.443%
2024-08-29	25.0600	25.5600	24.8500	25.4300	+2.129%	526,977	+8.494%
2024-08-28	25.1100	25.3750	24.7200	24.9000	-0.994%	676,003	+10.803%
2024-08-27	25.4400	25.5000	24.8220	25.1500	-1.488%	972,664	+9.702%
2024-08-26	25.5100	25.8900	25.1700	25.5300	+1.998%	691,731	+8.069%
2024-08-23	25.3000	25.5000	25.0100	25.0300	-1.379%	893,189	+10.228%
2024-08-22	25.9000	26.2300	25.0200	25.3800	-2.008%	841,709	+8.708%
2024-08-21	25.3700	25.9100	25.2800	25.9000	+2.534%	820,233	+6.525%
2024-08-20	24.6000	25.4300	24.4700	25.2600	+2.475%	873,194	+9.224%
2024-08-19	23.9600	24.7250	23.8800	24.6500	+2.794%	840,711	+11.927%
2024-08-16	23.5000	24.3200	23.5000	23.9800	+1.567%	909,722	+15.054%
2024-08-15	23.7200	23.9000	23.3609	23.6100	+6.303%	1,059,570	+16.857%
2024-08-14	22.4000	22.6050	22.1700	22.2100	-0.359%	593,237	+24.223%
2024-08-13	22.2900	22.5050	21.9600	22.2900	+0.270%	929,632	+23.777%
2024-08-12	21.7600	22.6500	21.6200	22.2300	+2.254%	1,377,070	+24.112%
2024-08-09	22.0300	22.4800	21.4500	21.7400	-0.412%	1,748,802	+26.909%
2024-08-08	24.6100	26.4300	21.5200	21.8300	-18.908%	3,814,902	+26.386%
2024-08-07	27.0300	27.6400	26.8700	26.9200	+0.223%	920,294	+2.489%
2024-08-06	26.9500	27.1700	26.5700	26.8600	-0.408%	606,771	+2.718%
2024-08-05	26.4200	27.4700	26.4200	26.9700	-6.224%	965,136	+2.299%
2024-08-02	28.9000	29.0600	28.5300	28.7600	-3.002%	657,709	-4.068%
2024-08-01	30.1900	30.4600	29.2200	29.6500	-2.081%	623,073	-6.948%
2024-07-31	30.6900	30.9800	30.2400	30.2800	-0.819%	702,602	-8.884%
2024-07-30	30.5500	30.7900	30.1500	30.5300	+0.033%	517,502	-9.630%
2024-07-29	30.3400	30.8100	30.1650	30.5200	+0.893%	479,786	-9.600%
2024-07-26	30.4300	30.6000	30.1000	30.2500	+0.632%	486,934	-8.793%
2024-07-25	29.8800	30.3700	29.5500	30.0600	+1.623%	730,253	-8.217%
2024-07-24	30.3500	30.6400	29.5600	29.5800	-2.633%	912,625	-6.728%
2024-07-23	29.5100	30.7800	29.2700	30.3800	-4.465%	1,848,503	-9.184%
2024-07-22	32.2800	32.3400	31.7400	31.8000	-0.687%	775,021	-13.239%
2024-07-19	31.6300	32.0600	31.4400	32.0200	+1.297%	438,294	-13.835%
2024-07-18	32.1200	32.3400	31.4150	31.6100	-1.710%	412,374	-12.717%
2024-07-17	32.6200	33.2700	32.1400	32.1600	-2.604%	607,501	-14.210%
2024-07-16	32.9000	33.4700	32.9000	33.0200	+0.948%	736,379	-16.445%
2024-07-15	32.2700	32.8400	32.0700	32.7100	+2.091%	585,367	-15.653%
2024-07-12	31.8100	32.2900	31.6000	32.0400	+1.941%	453,167	-13.889%
2024-07-11	31.4600	31.7000	31.2000	31.4300	+1.322%	576,661	-12.218%
2024-07-10	31.4100	31.5300	30.9100	31.0200	-1.336%	540,785	-11.057%
2024-07-09	31.5100	31.5600	31.0500	31.4400	-0.412%	340,814	-12.246%
2024-07-08	31.8400	31.8400	31.4500	31.5700	-0.442%	375,283	-12.607%
2024-07-05	31.8000	32.2500	31.6200	31.7100	-0.502%	349,605	-12.993%
2024-07-03	31.7400	31.9850	31.6900	31.8700	+0.283%	214,185	-13.430%
2024-07-02	31.9100	32.1600	31.4700	31.7800	-0.439%	541,587	-13.184%
2024-07-01	31.1600	31.9800	31.1100	31.9200	+3.167%	671,447	-13.565%
2024-06-28	30.6000	30.9700	30.3800	30.9400	+1.910%	3,269,799	-10.827%
2024-06-27	30.1100	30.4400	29.8100	30.3600	+1.369%	446,924	-9.124%
2024-06-26	30.4500	30.7900	29.8350	29.9500	-1.545%	567,665	-7.880%
2024-06-25	29.8400	30.4700	29.4200	30.4200	+2.081%	769,862	-9.303%
2024-06-24	30.0000	30.3500	29.7900	29.8000	-1.226%	615,584	-7.416%
2024-06-21	29.4700	30.1800	29.4700	30.1700	+2.064%	976,107	-8.552%
2024-06-20	28.9500	29.7392	28.9200	29.5600	+1.407%	767,964	-6.664%
2024-06-18	29.4500	29.5700	29.1200	29.1500	-1.119%	619,545	-5.352%
2024-06-17	29.2400	29.5100	28.9000	29.4800	+0.993%	995,764	-6.411%
2024-06-14	29.5000	29.5800	29.1100	29.1900	-1.816%	673,499	-5.481%
2024-06-13	30.5900	30.6000	29.7200	29.7300	-3.223%	665,437	-7.198%
2024-06-12	31.1100	31.4400	30.6671	30.7200	+0.261%	455,511	-10.189%
2024-06-11	30.4200	30.7500	30.2400	30.6400	+0.262%	403,347	-9.954%
2024-06-10	30.8000	30.8600	30.3206	30.5600	-1.641%	490,023	-9.719%
2024-06-07	31.3300	31.3400	30.9500	31.0700	-1.208%	309,362	-11.201%
2024-06-06	31.3500	31.8000	31.2650	31.4500	+0.127%	328,021	-12.273%
2024-06-05	31.4400	31.7250	31.0900	31.4100	+0.319%	398,188	-12.162%
2024-06-04	30.9500	31.3200	30.8600	31.3100	+0.481%	453,535	-11.881%
2024-06-03	31.5400	31.7700	30.7373	31.1600	-0.415%	574,479	-11.457%
2024-05-31	30.7900	31.3300	30.6600	31.2900	+1.361%	704,058	-11.825%
2024-05-30	30.8000	31.1550	30.5500	30.8700	-0.931%	637,259	-10.625%
2024-05-29	30.8000	31.6600	30.6300	31.1600	+0.129%	781,743	-11.457%
2024-05-28	32.0600	32.2776	30.5700	31.1200	-2.720%	1,193,001	-11.343%
2024-05-24	34.0000	34.2000	31.9000	31.9900	-6.680%	1,385,534	-13.754%
2024-05-23	37.9000	38.0000	33.8250	34.2800	+5.999%	2,910,890	-19.516%
2024-05-22	32.7500	32.7500	32.0500	32.3400	-1.101%	658,376	-14.688%
2024-05-21	33.3800	33.3800	32.5600	32.7000	-2.621%	374,419	-15.627%
2024-05-20	32.9500	33.7400	32.8200	33.5800	+1.267%	334,628	-17.838%
2024-05-17	33.3100	33.5000	33.0400	33.1600	0.000%	318,631	-16.797%
2024-05-16	32.8100	33.2350	32.5400	33.1600	+0.760%	358,727	-16.797%
2024-05-15	32.6000	32.9900	32.0300	32.9100	+2.173%	443,906	-16.165%
2024-05-14	32.6200	32.7800	32.0350	32.2100	-0.770%	386,866	-14.343%
2024-05-13	32.8600	32.8600	32.3500	32.4600	-0.215%	347,302	-15.003%
2024-05-10	32.6200	32.6200	32.2800	32.5300	-0.520%	354,183	-15.186%
2024-05-09	32.3000	33.1600	32.1000	32.7000	+1.364%	451,168	-15.627%
2024-05-08	32.9400	32.9530	32.0300	32.2600	-2.861%	402,288	-14.476%
2024-05-07	32.7700	33.4600	32.5000	33.2100	+1.281%	363,969	-16.923%
2024-05-06	32.7200	32.9050	32.6300	32.7900	+0.706%	256,676	-15.858%
2024-05-03	33.0400	33.1600	32.2700	32.5600	+0.246%	394,624	-15.264%
2024-05-02	32.7000	32.7450	32.3750	32.4800	+0.588%	319,695	-15.055%
2024-05-01	32.1700	32.8800	32.1400	32.2900	+0.561%	366,667	-14.556%
2024-04-30	32.8300	32.9350	32.1000	32.1100	-2.520%	677,023	-14.077%
2024-04-29	32.6600	32.9600	32.3600	32.9400	+0.919%	525,973	-16.242%
2024-04-26	32.5100	32.8200	32.2300	32.6400	+2.032%	639,832	-15.472%
2024-04-25	31.9500	32.3300	31.7000	31.9900	-1.143%	742,445	-13.754%
2024-04-24	33.0300	33.1300	31.8800	32.3600	-2.501%	739,386	-14.740%
2024-04-23	32.4600	33.3500	32.4600	33.1900	+2.375%	566,769	-16.873%
2024-04-22	32.2800	32.6400	32.0700	32.4200	+1.091%	345,479	-14.898%
2024-04-19	32.2100	32.5700	32.0000	32.0700	-0.342%	485,495	-13.969%
2024-04-18	31.8300	32.5400	31.8300	32.1800	+1.322%	389,809	-14.264%
2024-04-17	32.3100	32.6000	31.7100	31.7600	-1.213%	389,230	-13.130%
2024-04-16	32.0100	32.5199	31.9000	32.1500	-0.310%	278,633	-14.184%
2024-04-15	33.7000	33.7000	31.9900	32.2500	-4.274%	647,200	-14.450%
2024-04-12	33.9800	34.1400	33.4500	33.6900	-1.405%	283,743	-18.106%
2024-04-11	34.0100	34.2300	33.6800	34.1700	+0.856%	325,704	-19.257%
2024-04-10	33.8700	34.4900	33.5500	33.8800	-2.053%	459,260	-18.566%
2024-04-09	35.3900	35.4300	34.3900	34.5900	-2.205%	433,765	-20.237%
2024-04-08	36.6100	36.6100	35.3500	35.3700	-3.175%	544,662	-21.996%
2024-04-05	34.7800	36.8200	34.7800	36.5300	+5.334%	866,653	-24.473%
2024-04-04	34.6000	34.8250	34.3500	34.6800	+1.463%	593,656	-20.444%
2024-04-03	33.5700	34.1800	33.5700	34.1800	+1.035%	557,053	-19.280%
2024-04-02	33.5200	33.9500	33.2000	33.8300	-0.558%	548,622	-18.445%
2024-04-01	34.5000	34.5000	33.5600	34.0200	-1.391%	476,704	-18.901%

.dark-mode .HpchtH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpchtH{ color: #333333; background-color: white; border: 2px solid #333333; }RAMPLiveRamp Holdings, Inc. Common Stockstock NYSE

RAMP
LiveRamp Holdings, Inc. Common Stock
stock NYSE