LiveRamp Holdings, Inc.RAMPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $24.13 | $24.55 | $23.95 | $24.35 | 735,200 |
| 1/29/2026 | $24.48 | $24.48 | $23.75 | $24.19 | 586,905 |
| 1/28/2026 | $25.46 | $25.67 | $24.80 | $24.83 | 588,300 |
| 1/27/2026 | $26.02 | $26.21 | $24.79 | $25.17 | 542,812 |
| 1/26/2026 | $25.79 | $26.25 | $25.59 | $26.18 | 461,424 |
| 1/23/2026 | $25.79 | $26.03 | $25.58 | $25.76 | 687,733 |
| 1/22/2026 | $25.18 | $25.81 | $25.03 | $25.78 | 475,400 |
| 1/21/2026 | $24.90 | $25.20 | $24.82 | $25.02 | 430,200 |
| 1/20/2026 | $24.59 | $25.16 | $24.59 | $24.78 | 506,800 |
| 1/16/2026 | $25.61 | $25.65 | $24.95 | $25.07 | 376,100 |
| 1/15/2026 | $25.83 | $26.07 | $25.54 | $25.62 | 447,435 |
| 1/14/2026 | $25.96 | $26.15 | $25.49 | $25.80 | 807,300 |
| 1/13/2026 | $28.06 | $28.06 | $26.02 | $26.14 | 762,048 |
| 1/12/2026 | $27.86 | $28.01 | $27.59 | $27.67 | 496,100 |
| 1/9/2026 | $27.75 | $28.04 | $27.36 | $27.90 | 453,859 |
| 1/8/2026 | $28.06 | $28.32 | $27.66 | $27.77 | 598,130 |
| 1/7/2026 | $28.46 | $28.68 | $28.20 | $28.32 | 679,900 |
| 1/6/2026 | $28.09 | $28.63 | $28.01 | $28.36 | 352,924 |
| 1/5/2026 | $27.27 | $28.39 | $27.27 | $28.28 | 492,244 |
| 1/2/2026 | $29.39 | $29.61 | $27.27 | $27.42 | 569,141 |
| 12/31/2025 | $29.66 | $29.83 | $29.25 | $29.37 | 272,724 |
| 12/30/2025 | $29.66 | $30.01 | $29.66 | $29.80 | 308,303 |
| 12/29/2025 | $29.74 | $29.98 | $29.65 | $29.74 | 321,900 |
| 12/26/2025 | $29.55 | $29.92 | $29.50 | $29.90 | 190,631 |
| 12/24/2025 | $29.66 | $29.88 | $29.60 | $29.81 | 123,000 |
| 12/23/2025 | $29.95 | $30.08 | $29.48 | $29.64 | 429,900 |
| 12/22/2025 | $29.75 | $30.38 | $29.64 | $30.19 | 425,400 |
| 12/19/2025 | $29.71 | $29.89 | $29.15 | $29.63 | 1.94M |
| 12/18/2025 | $29.98 | $30.37 | $29.75 | $29.84 | 455,346 |
| 12/17/2025 | $29.77 | $30.35 | $29.68 | $29.77 | 530,847 |
| 12/16/2025 | $29.15 | $29.93 | $29.15 | $29.82 | 574,810 |
| 12/15/2025 | $30.12 | $30.21 | $29.16 | $29.21 | 613,221 |
| 12/12/2025 | $30.36 | $30.63 | $30.10 | $30.21 | 584,629 |
| 12/11/2025 | $29.91 | $30.45 | $29.91 | $30.30 | 411,318 |
| 12/10/2025 | $29.39 | $30.30 | $29.39 | $29.93 | 492,510 |
| 12/9/2025 | $29.00 | $29.85 | $28.98 | $29.48 | 425,543 |
| 12/8/2025 | $29.81 | $29.90 | $29.07 | $29.10 | 563,813 |
| 12/5/2025 | $28.77 | $29.55 | $28.60 | $29.45 | 531,352 |
| 12/4/2025 | $29.37 | $29.46 | $28.58 | $28.75 | 583,700 |
| 12/3/2025 | $29.02 | $29.33 | $28.78 | $29.19 | 487,300 |
| 12/2/2025 | $28.95 | $29.66 | $28.74 | $28.96 | 746,000 |
| 12/1/2025 | $28.59 | $28.89 | $28.38 | $28.67 | 509,113 |
| 11/28/2025 | $29.28 | $29.28 | $28.69 | $28.85 | 230,537 |
| 11/26/2025 | $29.46 | $29.72 | $28.90 | $28.90 | 636,300 |
| 11/25/2025 | $29.01 | $29.70 | $28.91 | $29.61 | 563,118 |
| 11/24/2025 | $28.82 | $28.90 | $28.30 | $28.72 | 617,824 |
| 11/21/2025 | $28.14 | $29.29 | $28.07 | $28.78 | 740,900 |
| 11/20/2025 | $28.78 | $29.02 | $27.91 | $28.08 | 566,379 |
| 11/19/2025 | $28.69 | $28.99 | $28.14 | $28.44 | 565,267 |
| 11/18/2025 | $28.74 | $28.92 | $28.12 | $28.69 | 588,607 |
| 11/17/2025 | $29.43 | $29.87 | $28.70 | $28.74 | 836,737 |
| 11/14/2025 | $29.36 | $29.79 | $29.09 | $29.66 | 540,100 |
| 11/13/2025 | $30.19 | $30.45 | $29.74 | $29.90 | 555,764 |
| 11/12/2025 | $30.97 | $31.39 | $30.32 | $30.46 | 672,100 |
| 11/11/2025 | $30.67 | $31.10 | $30.45 | $30.88 | 585,500 |
| 11/10/2025 | $30.03 | $30.60 | $29.65 | $30.48 | 718,700 |
| 11/7/2025 | $29.20 | $29.98 | $28.39 | $29.90 | 992,821 |
| 11/6/2025 | $29.00 | $30.04 | $28.71 | $29.25 | 1.02M |
| 11/5/2025 | $27.16 | $27.54 | $26.63 | $27.42 | 801,820 |
| 11/4/2025 | $27.19 | $27.40 | $26.81 | $27.03 | 458,500 |