Liveramp Holdings Inc (RAMP) Historical Stock Data
26.93 ↓0.09 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAMP is up 0.70% a day on average. There have been 20 days where Liveramp Holdings Inc closed green and 10 days where RAMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 27.09 | 26.93 | ↓$0.16 (-0.59%) | 26.65 | 27.25 | 374.62K |
| 2025-04-25 | 26.47 | 27.02 | ↑$0.55 (2.08%) | 26.47 | 27.05 | 310.34K |
| 2025-04-24 | 25.68 | 26.60 | ↑$0.92 (3.58%) | 25.68 | 26.62 | 451.58K |
| 2025-04-23 | 26.20 | 25.71 | ↓$0.49 (-1.87%) | 25.42 | 26.28 | 539.10K |
| 2025-04-22 | 25.05 | 25.33 | ↑$0.28 (1.12%) | 24.72 | 25.33 | 489.17K |
| 2025-04-21 | 24.59 | 24.62 | ↑$0.03 (0.12%) | 24.37 | 24.88 | 624.09K |
| 2025-04-17 | 24.79 | 24.93 | ↑$0.14 (0.56%) | 24.60 | 25.15 | 687.80K |
| 2025-04-16 | 24.88 | 24.88 | ↑$0.00 (0.00%) | 24.63 | 25.20 | 478.33K |
| 2025-04-15 | 25.24 | 25.26 | ↑$0.02 (0.08%) | 25.20 | 25.94 | 376.41K |
| 2025-04-14 | 25.37 | 25.27 | ↓$0.10 (-0.39%) | 24.82 | 25.45 | 514.18K |
| 2025-04-11 | 24.66 | 24.98 | ↑$0.32 (1.30%) | 24.29 | 25.13 | 441.31K |
| 2025-04-10 | 25.44 | 24.89 | ↓$0.55 (-2.16%) | 24.40 | 25.58 | 645.51K |
| 2025-04-09 | 23.38 | 26.28 | ↑$2.90 (12.40%) | 23.38 | 26.50 | 685.83K |
| 2025-04-08 | 24.66 | 23.55 | ↓$1.11 (-4.50%) | 23.22 | 24.78 | 590.42K |
| 2025-04-07 | 23.32 | 23.94 | ↑$0.62 (2.66%) | 22.82 | 25.35 | 762.44K |
| 2025-04-04 | 24.11 | 24.27 | ↑$0.16 (0.66%) | 23.84 | 24.84 | 704.98K |
| 2025-04-03 | 25.44 | 25.23 | ↓$0.21 (-0.83%) | 25.00 | 25.68 | 611.56K |
| 2025-04-02 | 26.13 | 26.61 | ↑$0.48 (1.84%) | 26.13 | 26.75 | 286.30K |
| 2025-04-01 | 26.07 | 26.59 | ↑$0.52 (1.99%) | 25.93 | 26.69 | 448.24K |
| 2025-03-31 | 25.85 | 26.14 | ↑$0.29 (1.12%) | 25.60 | 26.41 | 690.92K |
| 2025-03-28 | 26.84 | 26.34 | ↓$0.50 (-1.86%) | 26.02 | 26.86 | 537.96K |
| 2025-03-27 | 27.40 | 27.02 | ↓$0.38 (-1.39%) | 26.79 | 27.41 | 363.47K |
| 2025-03-26 | 27.51 | 27.42 | ↓$0.09 (-0.33%) | 27.08 | 27.84 | 530.14K |
| 2025-03-25 | 27.74 | 27.50 | ↓$0.24 (-0.87%) | 27.50 | 27.97 | 425.46K |
| 2025-03-24 | 27.72 | 27.76 | ↑$0.04 (0.14%) | 27.32 | 27.81 | 498.13K |
| 2025-03-21 | 26.75 | 27.18 | ↑$0.43 (1.61%) | 26.69 | 27.61 | 1.47M |
| 2025-03-20 | 26.78 | 27.15 | ↑$0.37 (1.38%) | 26.78 | 27.50 | 529.32K |
| 2025-03-19 | 26.63 | 26.93 | ↑$0.30 (1.13%) | 26.57 | 27.33 | 624.87K |
| 2025-03-18 | 26.25 | 26.67 | ↑$0.42 (1.60%) | 25.89 | 26.97 | 703.40K |
| 2025-03-17 | 26.28 | 26.40 | ↑$0.12 (0.46%) | 25.82 | 26.79 | 834.10K |
Create an account or log in to view more rows.
$RAMP i'm out of slaps for the day
$RAMP what calls are you guys jacked to the tits on?
$RAMP is anyone really buying this shit
$RAMP I need a smoke after this trade
$RAMP looking good today??
$RAMP not yet time to short
$RAMP it's going down??
$RAMP News Plz.....
$RAMP whats the target for Friday close?
$RAMP Time to buy here