LiveRamp Holdings, Inc. Common Stock (RAMP)

Historical Prices For LiveRamp Holdings, Inc. Common Stock (RAMP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	24.11	24.84	23.84	24.27	704,984	24.27
4/03/2025	25.44	25.68	25.00	25.23	579,859	25.23
4/02/2025	26.13	26.75	26.13	26.61	286,297	26.61
4/01/2025	26.07	26.69	25.93	26.59	448,240	26.59
3/31/2025	25.85	26.41	25.59	26.14	690,923	26.14
3/28/2025	26.84	26.86	26.02	26.34	537,963	26.34
3/27/2025	27.40	27.41	26.79	27.02	363,469	27.02
3/26/2025	27.51	27.84	27.08	27.42	530,140	27.42
3/25/2025	27.74	27.97	27.50	27.50	425,455	27.50
3/24/2025	27.72	27.81	27.32	27.76	498,129	27.76
3/21/2025	26.75	27.61	26.68	27.18	1,466,641	27.18
3/20/2025	26.78	27.50	26.78	27.15	529,324	27.15
3/19/2025	26.63	27.32	26.57	26.93	624,865	26.93
3/18/2025	26.25	26.96	25.89	26.67	703,397	26.67
3/17/2025	26.28	26.79	25.82	26.40	834,096	26.40
3/14/2025	26.02	26.47	25.72	26.33	612,528	26.33
3/13/2025	26.44	26.52	25.53	25.57	576,887	25.57
3/12/2025	26.72	26.87	26.09	26.59	810,609	26.59
3/11/2025	25.31	26.61	25.31	26.34	1,083,779	26.34
3/10/2025	26.35	26.41	24.97	25.18	1,098,737	25.18
3/07/2025	28.17	28.32	26.73	26.79	973,968	26.79
3/06/2025	29.11	29.66	28.40	28.41	559,350	28.41
3/05/2025	29.45	29.77	29.23	29.59	549,552	29.59
3/04/2025	29.10	29.74	28.73	29.49	748,036	29.49
3/03/2025	29.95	30.16	29.31	29.51	556,292	29.51
2/28/2025	29.45	29.93	29.03	29.88	850,793	29.88
2/27/2025	29.93	30.21	29.52	29.53	607,133	29.53
2/26/2025	30.84	30.84	29.69	29.91	711,083	29.91
2/25/2025	30.88	30.88	29.64	29.77	631,569	29.77
2/24/2025	31.34	31.62	30.41	30.92	881,744	30.92
2/21/2025	32.89	33.10	31.17	31.23	396,087	31.23
2/20/2025	33.15	33.47	32.56	32.57	657,359	32.57
2/19/2025	33.89	34.04	33.03	33.15	487,693	33.15
2/18/2025	33.62	33.92	33.10	33.89	473,120	33.89
2/14/2025	34.22	34.22	33.44	33.62	293,926	33.62
2/13/2025	34.09	34.09	33.46	34.04	515,899	34.04
2/12/2025	33.88	34.09	33.33	33.80	475,767	33.80
2/11/2025	35.46	35.60	34.17	34.35	439,324	34.35
2/10/2025	35.53	35.87	35.02	35.61	494,101	35.61
2/07/2025	35.50	35.87	34.88	35.24	785,685	35.24
2/06/2025	34.85	36.08	33.61	35.45	1,034,379	35.45
2/05/2025	34.16	34.55	33.98	34.51	643,226	34.51
2/04/2025	33.83	34.29	33.71	34.20	391,416	34.20
2/03/2025	33.36	34.01	33.11	33.68	461,048	33.68
1/31/2025	34.63	34.80	33.72	34.00	472,992	34.00
1/30/2025	34.59	35.02	34.24	34.44	434,322	34.44
1/29/2025	34.70	35.05	34.31	34.55	615,753	34.55
1/28/2025	33.82	34.80	33.80	34.68	731,061	34.68
1/27/2025	33.07	34.81	33.00	33.93	610,707	33.93
1/24/2025	33.42	33.95	33.30	33.56	524,441	33.56
1/23/2025	32.79	33.50	32.52	33.43	415,090	33.43
1/22/2025	33.23	33.33	32.80	33.11	477,208	33.11
1/21/2025	32.62	33.23	32.50	33.08	577,676	33.08
1/17/2025	32.15	32.66	31.84	32.20	587,933	32.20
1/16/2025	31.63	31.83	31.10	31.49	482,930	31.49
1/15/2025	31.00	31.90	30.81	31.51	750,722	31.51
1/14/2025	29.25	29.92	29.19	29.91	458,210	29.91
1/13/2025	27.99	29.33	27.99	29.16	635,266	29.16
1/10/2025	29.74	29.99	29.09	29.33	376,766	29.33
1/08/2025	29.90	30.49	29.84	30.25	466,121	30.25
1/07/2025	30.33	30.63	29.60	29.97	545,178	29.97
1/06/2025	30.47	30.91	30.26	30.31	421,931	30.31