LiveRamp Inc.

AI Score

0

Unlock

31.01
1.10 (3.68%)
At close: Jan 15, 2025, 10:32 AM

RAMP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 29.25 29.92 29.19 29.91 0.75 2.57% 454,815
Jan 13, 2025 27.99 29.33 27.99 29.16 -0.17 -0.58% 635,366
Jan 10, 2025 29.74 29.99 29.10 29.33 -0.92 -3.04% 376,800
Jan 8, 2025 29.90 30.49 29.84 30.25 0.28 0.93% 466,121
Jan 7, 2025 30.33 30.63 29.60 29.97 -0.34 -1.12% 545,200
Jan 6, 2025 30.47 30.91 30.26 30.31 -0.14 -0.46% 421,931
Jan 3, 2025 30.70 30.73 30.04 30.45 0.19 0.63% 292,000
Jan 2, 2025 30.69 30.77 30.10 30.26 -0.11 -0.36% 236,200
Dec 31, 2024 30.58 30.66 30.17 30.37 -0.15 -0.49% 332,206
Dec 30, 2024 30.34 30.73 30.08 30.52 -0.19 -0.62% 294,839
Dec 27, 2024 30.87 30.95 30.16 30.71 -0.34 -1.10% 274,900
Dec 26, 2024 30.47 31.21 30.47 31.05 0.15 0.49% 241,200
Dec 24, 2024 30.62 30.97 30.52 30.90 0.21 0.68% 96,241
Dec 23, 2024 30.15 30.77 30.00 30.69 0.52 1.72% 377,341
Dec 20, 2024 29.80 30.66 29.64 30.17 -0.18 -0.59% 2,130,400
Dec 19, 2024 30.93 31.01 30.11 30.35 -0.08 -0.26% 429,100
Dec 18, 2024 32.00 32.27 30.11 30.43 -1.47 -4.61% 546,936
Dec 17, 2024 32.14 32.17 31.60 31.90 -0.47 -1.45% 458,100
Dec 16, 2024 31.70 32.55 31.64 32.37 0.52 1.63% 431,900
Dec 13, 2024 32.00 32.00 31.45 31.85 -0.26 -0.81% 279,149
Dec 12, 2024 32.15 32.34 31.93 32.11 -0.22 -0.68% 479,200
Dec 11, 2024 32.25 32.60 31.95 32.33 0.28 0.87% 400,117
Dec 10, 2024 31.72 32.50 31.64 32.05 0.28 0.88% 472,415
Dec 9, 2024 31.85 32.56 31.59 31.77 0.02 0.06% 515,333
Dec 6, 2024 31.18 31.79 31.12 31.75 0.84 2.72% 377,732
Dec 5, 2024 31.49 31.55 30.80 30.91 -0.76 -2.40% 391,600
Dec 4, 2024 31.51 31.91 31.47 31.67 0.62 2.00% 489,700
Dec 3, 2024 31.26 31.56 30.81 31.05 -0.55 -1.74% 528,500
Dec 2, 2024 30.21 31.88 29.93 31.60 1.24 4.08% 834,034
Nov 29, 2024 30.40 30.49 30.04 30.36 -0.08 -0.26% 196,541
Nov 27, 2024 30.39 30.79 30.02 30.44 -0.08 -0.26% 388,900
Nov 26, 2024 30.71 30.99 30.15 30.52 -0.44 -1.42% 715,400
Nov 25, 2024 30.86 31.00 30.29 30.96 0.25 0.81% 1,035,508
Nov 22, 2024 30.47 30.88 30.28 30.71 0.32 1.05% 542,616
Nov 21, 2024 29.53 30.54 29.43 30.39 1.11 3.79% 600,700
Nov 20, 2024 28.66 29.30 28.41 29.28 0.77 2.70% 504,513
Nov 19, 2024 27.89 28.55 27.88 28.51 0.37 1.31% 367,000
Nov 18, 2024 28.32 28.38 27.86 28.14 0.25 0.90% 398,200
Nov 15, 2024 28.62 28.63 27.62 27.89 -0.56 -1.97% 615,500
Nov 14, 2024 28.79 28.87 28.23 28.45 -0.34 -1.18% 519,904
Nov 13, 2024 28.57 28.97 28.38 28.79 0.30 1.05% 490,020
Nov 12, 2024 28.60 29.20 28.43 28.49 -0.36 -1.25% 572,400
Nov 11, 2024 28.62 28.96 28.25 28.85 0.54 1.91% 631,687
Nov 8, 2024 28.06 28.53 27.65 28.31 -0.19 -0.67% 868,617
Nov 7, 2024 28.91 29.57 27.62 28.50 2.18 8.28% 1,281,387
Nov 6, 2024 26.48 26.69 25.81 26.32 1.10 4.36% 748,325
Nov 5, 2024 24.77 25.28 24.75 25.22 0.43 1.73% 417,642
Nov 4, 2024 24.88 25.19 24.72 24.79 -0.28 -1.12% 303,621
Nov 1, 2024 25.13 25.48 24.94 25.07 0.04 0.16% 408,900
Oct 31, 2024 25.27 25.50 25.00 25.03 -0.37 -1.46% 463,142