RAMP
LIVERAMP HLDG (RAMP)
NYSE
$37.42+$0.02 (+0.06%)
Price as of Jun 03, 2026 8:00 PM EDT
  • $2.3B
    Market Cap
  • 14.37%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +23.39%
    Low Price$28.59
    High Price$37.83
  • 3 Months
    +27.82%
    Low Price$25.52
    High Price$37.83
  • 1 Year
    +14.37%
    Low Price$22.42
    High Price$37.83
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
37.55
37.58
37.24
37.40
-0.48%
4,759,179
06/02/2026
37.50
37.61
37.50
37.58
0.00%
2,318,286
06/01/2026
37.74
37.75
37.56
37.58
+0.05%
1,969,632
05/29/2026
37.68
37.83
37.43
37.56
-0.08%
4,368,842
05/28/2026
37.78
37.80
37.53
37.59
-0.27%
2,492,999
05/27/2026
37.64
37.80
37.63
37.69
+0.08%
3,292,094
05/26/2026
37.70
37.73
37.58
37.66
-0.11%
4,589,423
05/22/2026
37.80
37.85
37.70
37.70
-0.34%
1,627,252
05/21/2026
37.75
37.90
37.72
37.83
+0.27%
4,471,423
05/20/2026
37.68
37.78
37.68
37.73
+0.13%
4,660,310
05/19/2026
37.77
37.80
37.64
37.68
-0.24%
4,548,233
05/18/2026
37.80
37.91
37.72
37.77
+27.34%
13,096,239
05/17/2026
$0.52 Earnings
05/15/2026
29.44
30.11
29.27
29.66
+1.82%
521,424
05/14/2026
28.50
29.47
28.27
29.13
+1.89%
619,028
05/13/2026
28.33
28.67
27.73
28.59
-0.31%
660,948
05/12/2026
29.37
29.53
28.63
28.68
-2.28%
503,013
05/11/2026
30.03
30.48
29.26
29.35
-3.39%
500,613
05/08/2026
29.88
30.56
29.57
30.38
+0.70%
516,261
05/07/2026
30.07
30.69
29.95
30.17
+2.48%
416,687
05/06/2026
30.01
30.01
28.78
29.44
-2.23%
566,119
05/05/2026
30.33
30.54
29.65
30.11
-0.66%
421,691
05/04/2026
30.19
30.94
30.17
30.31
+0.33%
393,032
05/01/2026
29.96
30.72
29.63
30.21
+3.35%
449,145
04/30/2026
29.21
29.43
28.83
29.23
-1.38%
628,498
04/29/2026
29.52
29.87
29.48
29.64
-0.37%
640,657
04/28/2026
29.93
30.29
29.63
29.75
+0.44%
505,452
04/27/2026
29.16
30.09
28.96
29.62
+1.26%
483,203
04/24/2026
28.21
29.26
28.21
29.25
+4.09%
343,742
04/23/2026
28.72
29.11
27.70
28.10
-4.58%
449,506
04/22/2026
29.35
29.64
29.22
29.45
+0.93%
384,406
04/21/2026
29.59
30.32
29.12
29.18
-0.95%
511,276
04/20/2026
28.75
29.54
28.72
29.46
+2.36%
475,582
04/17/2026
28.85
29.31
28.63
28.78
+1.98%
476,132
04/16/2026
27.86
28.25
27.75
28.22
+3.14%
430,841
04/15/2026
26.58
27.43
26.58
27.36
+4.43%
506,636
04/14/2026
26.76
27.35
26.09
26.20
-1.47%
518,528
04/13/2026
25.74
26.88
25.74
26.59
+3.26%
708,999
04/10/2026
26.51
26.68
25.53
25.75
-3.16%
556,481
04/09/2026
26.14
26.69
25.57
26.59
+0.30%
742,570
04/08/2026
28.18
28.48
26.40
26.51
-3.07%
1,187,998
04/07/2026
27.54
27.77
27.22
27.35
-0.80%
914,725
04/06/2026
27.10
27.68
26.78
27.57
+1.51%
443,513
04/02/2026
26.18
27.28
25.86
27.16
+2.37%
538,615
04/01/2026
27.14
27.14
26.20
26.53
+0.04%
517,185
03/31/2026
26.63
27.02
26.15
26.52
+0.84%
462,739
03/30/2026
25.91
26.67
25.79
26.30
+2.26%
543,202
03/27/2026
25.51
25.96
25.15
25.72
-0.73%
842,077
03/26/2026
25.34
26.25
25.34
25.91
+1.53%
598,473
03/25/2026
26.51
26.79
25.33
25.52
-1.20%
607,356
03/24/2026
27.13
27.41
25.80
25.83
-5.76%
694,125
03/23/2026
26.85
27.64
26.82
27.41
+3.12%
656,312
03/20/2026
27.19
27.19
26.45
26.58
-2.71%
1,520,123
03/19/2026
27.57
28.59
27.03
27.32
-1.05%
812,208
03/18/2026
27.54
27.93
27.52
27.61
-1.22%
661,740
03/17/2026
27.80
28.74
27.63
27.95
+0.83%
577,842
03/16/2026
28.01
28.21
27.70
27.72
-0.82%
678,386
03/13/2026
28.49
28.90
27.38
27.95
-2.10%
668,835
03/12/2026
28.63
29.20
28.04
28.55
-0.10%
714,541
03/11/2026
29.20
29.60
27.72
28.58
-1.58%
930,610
03/10/2026
29.69
29.90
28.57
29.04
-2.16%
904,588
03/09/2026
29.06
29.90
28.34
29.68
+0.99%
842,486
03/06/2026
29.19
29.55
28.38
29.39
+0.44%
899,725
03/05/2026
28.69
29.68
28.66
29.26
+2.09%
967,976
03/04/2026
28.77
29.04
28.22
28.66
-0.35%
769,235
03/03/2026
27.88
29.12
27.15
28.76
+2.79%
1,016,568
03/02/2026
26.35
28.29
26.35
27.98
+2.98%
1,024,138
02/27/2026
26.56
27.20
26.14
27.17
-0.33%
1,467,989
02/26/2026
26.60
27.37
26.55
27.26
+3.49%
1,347,173
02/25/2026
25.75
26.47
25.15
26.34
+1.93%
1,090,176
02/24/2026
24.59
26.00
24.59
25.84
+5.38%
1,493,481
02/23/2026
25.00
25.09
24.24
24.52
-4.37%
1,280,268
02/20/2026
25.34
26.06
25.00
25.64
+1.34%
1,188,069
02/19/2026
24.98
25.30
24.61
25.30
+0.76%
925,645
02/18/2026
24.51
25.18
24.36
25.11
+2.28%
999,605
02/17/2026
24.74
24.98
23.71
24.55
+0.78%
1,088,988
02/13/2026
23.54
24.56
23.19
24.36
+4.91%
1,289,809
02/12/2026
25.25
25.25
22.70
23.22
0.00%
939,782
02/11/2026
23.98
24.04
22.69
23.22
-3.65%
719,509
02/10/2026
23.81
24.39
23.70
24.10
+1.69%
734,480
02/09/2026
23.43
23.94
22.86
23.70
+2.11%
960,857
02/06/2026
24.00
24.08
22.49
23.21
+3.52%
1,440,130
02/05/2026
22.92
23.53
22.26
22.42
-1.71%
926,265
02/05/2026
$0.76 Earnings
02/04/2026
22.17
23.11
21.71
22.81
+1.51%
884,102
02/03/2026
24.10
24.10
22.32
22.47
-8.32%
753,629
02/02/2026
24.46
24.95
24.11
24.51
+0.66%
606,190
01/30/2026
24.13
24.55
23.95
24.35
+0.66%
735,169
01/29/2026
24.48
24.48
23.75
24.19
-2.58%
586,905
01/28/2026
25.46
25.67
24.80
24.83
-1.35%
588,289
01/27/2026
26.02
26.21
24.79
25.17
-3.86%
542,812
01/26/2026
25.79
26.25
25.59
26.18
+1.63%
461,424
01/23/2026
25.79
26.03
25.58
25.76
-0.08%
687,733
01/22/2026
25.18
25.81
25.03
25.78
+3.04%
475,360
01/21/2026
24.90
25.20
24.82
25.02
+0.97%
430,185
01/20/2026
24.59
25.16
24.59
24.78
-1.16%
506,784
01/16/2026
25.61
25.65
24.95
25.07
-2.15%
376,097
01/15/2026
25.83
26.07
25.54
25.62
-0.70%
447,435
01/14/2026
25.96
26.15
25.49
25.80
-1.30%
807,285
01/13/2026
28.06
28.06
26.02
26.14
-5.53%
762,048