LiveRamp Inc. (RAMP)
NYSE: RAMP
· Real-Time Price · USD
27.34
-0.13 (-0.47%)
At close: Oct 15, 2025, 3:59 PM
27.55
0.77%
After-hours: Oct 15, 2025, 07:57 PM EDT
RAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 26.71 | 27.60 | 26.52 | 27.47 | 27.47 | 1.14% | 585,965 |
| Oct 13, 2025 | 27.14 | 27.36 | 26.80 | 27.16 | 27.16 | 0.67% | 602,832 |
| Oct 10, 2025 | 27.64 | 27.78 | 26.75 | 26.98 | 26.98 | -1.86% | 692,014 |
| Oct 9, 2025 | 28.34 | 28.38 | 27.37 | 27.49 | 27.49 | -3.24% | 662,816 |
| Oct 8, 2025 | 27.46 | 28.46 | 27.18 | 28.41 | 28.41 | 4.41% | 633,400 |
| Oct 7, 2025 | 28.09 | 28.27 | 27.06 | 27.21 | 27.21 | -2.86% | 720,600 |
| Oct 6, 2025 | 27.55 | 28.32 | 27.49 | 28.01 | 28.01 | 2.19% | 744,127 |
| Oct 3, 2025 | 26.95 | 27.63 | 26.95 | 27.41 | 27.41 | 1.82% | 597,047 |
| Oct 2, 2025 | 26.87 | 27.17 | 26.64 | 26.92 | 26.92 | 0.26% | 421,520 |
| Oct 1, 2025 | 26.90 | 27.66 | 26.80 | 26.85 | 26.85 | -1.07% | 536,220 |
| Sep 30, 2025 | 28.15 | 28.25 | 26.96 | 27.14 | 27.14 | -3.86% | 627,000 |
| Sep 29, 2025 | 28.43 | 28.45 | 27.99 | 28.23 | 28.23 | 0.28% | 511,400 |
| Sep 26, 2025 | 27.93 | 28.20 | 27.61 | 28.15 | 28.15 | 1.22% | 503,335 |
| Sep 25, 2025 | 27.68 | 28.03 | 27.43 | 27.81 | 27.81 | -1.31% | 526,840 |
| Sep 24, 2025 | 27.99 | 28.78 | 27.96 | 28.18 | 28.18 | 1.15% | 550,128 |
| Sep 23, 2025 | 28.35 | 28.47 | 27.82 | 27.86 | 27.86 | -1.90% | 614,055 |
| Sep 22, 2025 | 27.44 | 28.47 | 27.12 | 28.40 | 28.40 | 2.94% | 700,219 |
| Sep 19, 2025 | 27.25 | 27.94 | 27.18 | 27.59 | 27.59 | 1.58% | 1,348,093 |
| Sep 18, 2025 | 27.15 | 27.31 | 27.02 | 27.16 | 27.16 | 1.42% | 411,342 |
| Sep 17, 2025 | 26.67 | 27.21 | 26.52 | 26.78 | 26.78 | 1.13% | 513,956 |
Page 1 of 136