LiveRamp Inc. (RAMP)
NYSE: RAMP
· Real-Time Price · USD
28.18
0.32 (1.15%)
At close: Sep 24, 2025, 3:59 PM
28.18
0.02%
After-hours: Sep 24, 2025, 07:45 PM EDT
RAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 27.99 | 28.78 | 27.96 | 28.18 | 28.18 | 1.15% | 550,073 |
| 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 |
| Sep 16, 2025 | 26.28 | 26.66 | 26.15 | 26.48 | 26.48 | 0.53% | 475,400 |
| Sep 15, 2025 | 26.49 | 26.80 | 26.23 | 26.34 | 26.34 | -0.23% | 478,900 |
| Sep 12, 2025 | 26.94 | 27.08 | 26.36 | 26.40 | 26.40 | -2.33% | 346,403 |
| Sep 11, 2025 | 26.71 | 27.07 | 26.45 | 27.03 | 27.03 | 1.81% | 522,707 |
| Sep 10, 2025 | 27.25 | 27.39 | 26.45 | 26.55 | 26.55 | -2.64% | 547,429 |
| Sep 9, 2025 | 27.50 | 27.72 | 27.06 | 27.27 | 27.27 | -1.02% | 526,000 |
| Sep 8, 2025 | 28.40 | 28.43 | 27.43 | 27.55 | 27.55 | -2.92% | 1,000,038 |
| Sep 5, 2025 | 28.06 | 28.73 | 28.06 | 28.38 | 28.38 | 2.20% | 959,001 |
| Sep 4, 2025 | 27.24 | 27.78 | 26.89 | 27.77 | 27.77 | 1.39% | 624,747 |
| Sep 3, 2025 | 27.19 | 27.43 | 27.02 | 27.39 | 27.39 | 0.33% | 533,604 |
| 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 |