LiveRamp Inc. (RAMP)
NYSE: RAMP
· Real-Time Price · USD
27.41
0.02 (0.07%)
At close: Sep 04, 2025, 12:22 PM
RAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.19 | 27.43 | 27.02 | 27.39 | 27.39 | 0.33% | 511,834 |
| Sep 2, 2025 | 27.32 | 27.65 | 26.85 | 27.30 | 27.30 | -2.22% | 612,228 |
| Aug 29, 2025 | 27.64 | 28.15 | 27.60 | 27.92 | 27.92 | 1.09% | 923,000 |
| Aug 28, 2025 | 27.49 | 27.66 | 27.20 | 27.62 | 27.62 | 1.02% | 535,721 |
| Aug 27, 2025 | 27.21 | 27.43 | 26.72 | 27.34 | 27.34 | 1.07% | 751,434 |
| Aug 26, 2025 | 27.56 | 27.77 | 26.84 | 27.05 | 27.05 | -1.56% | 740,800 |
| Aug 25, 2025 | 27.74 | 27.91 | 27.33 | 27.48 | 27.48 | -1.54% | 874,030 |
| Aug 22, 2025 | 27.06 | 27.98 | 26.83 | 27.91 | 27.91 | 3.72% | 634,300 |
| Aug 21, 2025 | 26.34 | 26.95 | 26.30 | 26.91 | 26.91 | 0.94% | 572,703 |
| Aug 20, 2025 | 26.56 | 26.76 | 26.29 | 26.66 | 26.66 | -0.56% | 567,674 |
| Aug 19, 2025 | 27.07 | 27.25 | 26.65 | 26.81 | 26.81 | -0.81% | 523,219 |
| Aug 18, 2025 | 26.78 | 27.10 | 26.51 | 27.03 | 27.03 | 1.50% | 696,050 |
| Aug 15, 2025 | 26.45 | 26.90 | 26.16 | 26.63 | 26.63 | 3.22% | 918,630 |
| Aug 14, 2025 | 25.98 | 26.07 | 25.36 | 25.80 | 25.80 | -1.41% | 838,324 |
| 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 |