S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

LIVERAMP HLDG (RAMP)

NYSE

$37.90+$0.03 (+0.07%)

Price as of Aug 03, 2026 5:50 AM EDT

$2.3B
Market Cap
18.34%
1-Year Change
Software - Infrastructure
Industry

1 Month
+0.61%

Low Price$37.54

High Price$38.01
3 Months
+29.56%

Low Price$28.59

High Price$38.01
1 Year
+18.34%

Low Price$22.42

High Price$38.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	37.80	37.89	37.72	37.87	+0.21%	567,470
07/30/2026	37.80	37.89	37.76	37.79	+0.13%	710,605
07/29/2026	37.76	37.87	37.74	37.74	-0.03%	983,971
07/28/2026	37.84	37.93	37.75	37.75	-0.19%	726,438
07/27/2026	37.89	37.99	37.79	37.82	+0.40%	520,116
07/24/2026	37.81	37.81	37.66	37.67	-0.03%	483,330
07/23/2026	37.71	37.74	37.67	37.68	+0.05%	812,377
07/22/2026	37.83	37.88	37.65	37.66	-0.69%	1,496,599
07/21/2026	37.80	37.96	37.76	37.92	+0.37%	987,842
07/20/2026	38.00	38.01	37.68	37.78	-0.26%	798,310
07/17/2026	37.95	38.09	37.88	37.88	-0.34%	954,420
07/16/2026	37.90	38.07	37.84	38.01	+0.66%	975,939
07/15/2026	38.00	38.11	37.74	37.76	-0.47%	1,009,697
07/14/2026	37.79	38.23	37.78	37.94	+0.32%	1,114,089
07/13/2026	37.93	37.98	37.81	37.82	-0.16%	1,054,948
07/10/2026	37.80	37.95	37.76	37.88	+0.26%	1,426,631
07/09/2026	37.56	37.78	37.55	37.78	+0.45%	732,373
07/08/2026	37.56	37.68	37.51	37.61	+0.11%	856,648
07/07/2026	37.71	37.71	37.54	37.57	+0.08%	1,189,239
07/06/2026	37.68	37.74	37.54	37.54	-0.50%	483,205
07/02/2026	37.67	37.75	37.67	37.73	+0.13%	690,438
07/01/2026	37.69	37.79	37.60	37.68	+0.11%	743,959
06/30/2026	37.50	37.65	37.50	37.64	+0.56%	704,977
06/29/2026	37.72	37.86	37.42	37.43	-0.72%	904,084
06/26/2026	37.58	37.71	37.48	37.70	+0.72%	1,823,145
06/25/2026	37.36	37.49	37.32	37.43	-0.05%	983,470
06/24/2026	37.60	37.65	37.25	37.45	-0.40%	4,225,667
06/23/2026	37.69	37.70	37.60	37.60	-0.03%	542,960
06/22/2026	37.66	37.75	37.60	37.61	-0.34%	1,069,015
06/18/2026	37.69	37.74	37.63	37.74	+0.35%	1,542,498
06/17/2026	37.59	37.76	37.53	37.61	0.00%	1,619,976
06/16/2026	37.64	37.73	37.53	37.61	+0.11%	2,471,032
06/15/2026	37.55	37.68	37.55	37.57	-0.13%	526,269
06/12/2026	37.57	37.63	37.53	37.62	0.00%	505,197
06/11/2026	37.56	37.70	37.48	37.62	-0.13%	1,328,133
06/10/2026	37.48	37.92	37.46	37.67	+0.35%	1,550,506
06/09/2026	37.45	37.58	37.41	37.54	+0.13%	1,584,972
06/08/2026	37.42	37.55	37.35	37.49	+0.19%	1,591,476
06/05/2026	37.47	37.47	37.37	37.42	+0.11%	1,017,895
06/04/2026	37.44	37.52	37.37	37.38	-0.05%	1,979,497
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