Liveramp Holdings Inc (RAMP) Historical Stock Data
24.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAMP is up 0.22% a day on average. There have been 17 days where Liveramp Holdings Inc closed green and 13 days where RAMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-14 | 26.02 | 26.33 | ↑$0.31 (1.19%) | 25.72 | 26.47 | 612.53K |
| 2025-03-13 | 26.44 | 25.57 | ↓$0.87 (-3.29%) | 25.53 | 26.52 | 576.90K |
| 2025-03-12 | 26.72 | 26.59 | ↓$0.13 (-0.49%) | 26.10 | 26.87 | 810.61K |
| 2025-03-11 | 25.31 | 26.34 | ↑$1.03 (4.07%) | 25.31 | 26.61 | 1.08M |
| 2025-03-10 | 26.35 | 25.18 | ↓$1.17 (-4.44%) | 24.97 | 26.41 | 1.10M |
| 2025-03-07 | 28.17 | 26.79 | ↓$1.38 (-4.90%) | 26.73 | 28.32 | 0.97M |
| 2025-03-06 | 29.11 | 28.41 | ↓$0.70 (-2.40%) | 28.40 | 29.66 | 559.35K |
| 2025-03-05 | 29.45 | 29.59 | ↑$0.14 (0.48%) | 29.23 | 29.77 | 549.55K |
| 2025-03-04 | 29.10 | 29.49 | ↑$0.39 (1.34%) | 28.73 | 29.74 | 748.04K |
| 2025-03-03 | 29.95 | 29.51 | ↓$0.44 (-1.47%) | 29.31 | 30.16 | 556.29K |
| 2025-02-28 | 29.45 | 29.88 | ↑$0.43 (1.46%) | 29.03 | 29.93 | 850.79K |
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