Liveramp Holdings Inc (RAMP) Historical Stock Data
30.45 ↑0.19 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAMP is up 0.27% a day on average. There have been 16 days where Liveramp Holdings Inc closed green and 14 days where RAMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 30.70 | 30.45 | ↓$0.25 (-0.81%) | 30.04 | 30.73 | 291.96K |
| 2025-01-02 | 30.69 | 30.26 | ↓$0.43 (-1.40%) | 30.10 | 30.77 | 236.18K |
| 2024-12-31 | 30.58 | 30.37 | ↓$0.21 (-0.69%) | 30.17 | 30.66 | 332.21K |
| 2024-12-30 | 30.34 | 30.52 | ↑$0.18 (0.59%) | 30.08 | 30.73 | 294.84K |
| 2024-12-27 | 30.87 | 30.71 | ↓$0.16 (-0.52%) | 30.16 | 30.95 | 274.90K |
| 2024-12-26 | 30.47 | 31.05 | ↑$0.58 (1.90%) | 30.47 | 31.21 | 241.16K |
| 2024-12-24 | 30.62 | 30.90 | ↑$0.28 (0.91%) | 30.52 | 30.97 | 96.24K |
| 2024-12-23 | 30.15 | 30.69 | ↑$0.54 (1.79%) | 30.00 | 30.77 | 377.34K |
| 2024-12-20 | 29.80 | 30.17 | ↑$0.37 (1.24%) | 29.64 | 30.66 | 2.13M |
| 2024-12-19 | 30.93 | 30.35 | ↓$0.58 (-1.88%) | 30.11 | 31.01 | 429.09K |
| 2024-12-18 | 32.00 | 30.43 | ↓$1.57 (-4.91%) | 30.11 | 32.27 | 546.90K |
| 2024-12-17 | 32.14 | 31.90 | ↓$0.24 (-0.75%) | 31.60 | 32.17 | 458.09K |
| 2024-12-16 | 31.70 | 32.37 | ↑$0.67 (2.11%) | 31.64 | 32.55 | 431.86K |
| 2024-12-13 | 32.00 | 31.85 | ↓$0.15 (-0.47%) | 31.45 | 32.00 | 279.15K |
| 2024-12-12 | 32.15 | 32.11 | ↓$0.04 (-0.12%) | 31.93 | 32.34 | 479.16K |
| 2024-12-11 | 32.25 | 32.33 | ↑$0.08 (0.25%) | 31.95 | 32.60 | 400.12K |
| 2024-12-10 | 31.72 | 32.05 | ↑$0.33 (1.04%) | 31.64 | 32.50 | 472.42K |
| 2024-12-09 | 31.85 | 31.77 | ↓$0.08 (-0.25%) | 31.59 | 32.56 | 515.33K |
| 2024-12-06 | 31.18 | 31.75 | ↑$0.57 (1.83%) | 31.12 | 31.79 | 377.73K |
| 2024-12-05 | 31.49 | 30.91 | ↓$0.58 (-1.84%) | 30.80 | 31.55 | 391.58K |
| 2024-12-04 | 31.51 | 31.67 | ↑$0.16 (0.51%) | 31.47 | 31.91 | 489.69K |
| 2024-12-03 | 31.26 | 31.05 | ↓$0.21 (-0.67%) | 30.81 | 31.56 | 528.47K |
| 2024-12-02 | 30.21 | 31.60 | ↑$1.39 (4.60%) | 29.93 | 31.88 | 834.03K |
| 2024-11-29 | 30.40 | 30.36 | ↓$0.04 (-0.13%) | 30.04 | 30.49 | 196.54K |
| 2024-11-27 | 30.39 | 30.44 | ↑$0.05 (0.16%) | 30.02 | 30.79 | 388.86K |
| 2024-11-26 | 30.71 | 30.52 | ↓$0.19 (-0.62%) | 30.15 | 30.99 | 715.37K |
| 2024-11-25 | 30.86 | 30.96 | ↑$0.10 (0.32%) | 30.29 | 31.00 | 1.04M |
| 2024-11-22 | 30.47 | 30.71 | ↑$0.24 (0.79%) | 30.28 | 30.88 | 542.62K |
| 2024-11-21 | 29.53 | 30.39 | ↑$0.86 (2.91%) | 29.43 | 30.54 | 600.66K |
| 2024-11-20 | 28.66 | 29.28 | ↑$0.62 (2.16%) | 28.41 | 29.30 | 504.51K |
Create an account or log in to view more rows.
$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
$RAMP HOLDING STRONG FOR ALL OF YOU
$RAMP time will come
$RAMP I’m expecting a breakout here in the next week