LiveRamp Inc. (RAMP)
NYSE: RAMP
· Real-Time Price · USD
25.79
-0.38 (-1.43%)
At close: Aug 14, 2025, 3:59 PM
26.45
2.56%
Pre-market: Aug 15, 2025, 09:06 AM EDT
RAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.98 | 26.07 | 25.36 | 25.80 | 25.80 | -1.41% | 835,719 |
| 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% | 323,300 |
| Aug 1, 2025 | 32.32 | 32.53 | 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% | 285,500 |
| Jul 24, 2025 | 32.77 | 32.86 | 32.48 | 32.60 | 32.60 | -0.94% | 276,400 |
| Jul 23, 2025 | 33.14 | 33.14 | 32.76 | 32.91 | 32.91 | -0.15% | 241,200 |
| Jul 22, 2025 | 33.19 | 33.39 | 32.94 | 32.96 | 32.96 | -0.93% | 372,300 |
| Jul 21, 2025 | 33.38 | 33.62 | 33.17 | 33.27 | 33.27 | 0.45% | 265,900 |
| Jul 18, 2025 | 33.01 | 33.26 | 32.89 | 33.12 | 33.12 | 0.06% | 283,720 |