LiveRamp Inc. (RAMP)
NYSE: RAMP
· Real-Time Price · USD
27.41
0.49 (1.82%)
At close: Oct 03, 2025, 3:59 PM
27.41
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
RAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 136