RAMP | LIVERAMP HLDG | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

LIVERAMP HLDG (RAMP)

NYSE

$37.66-$0.05 (-0.12%)

Price as of Oct 02, 2026 4:00 PM EDT

$2.3B
Market Cap
40.04%
1-Year Change
Software - Infrastructure
Industry

1 Month
-0.32%

Low Price$37.44

High Price$37.89
3 Months
+0.05%

Low Price$37.43

High Price$38.01
1 Year
+40.04%

Low Price$22.42

High Price$38.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	37.72	37.72	37.57	37.70	+0.48%	830,101
09/30/2026	37.62	37.71	37.50	37.52	-0.35%	1,715,635
09/29/2026	37.57	37.69	37.55	37.65	+0.05%	1,132,456
09/28/2026	37.53	37.70	37.51	37.63	+0.35%	2,035,596
09/25/2026	37.50	37.56	37.49	37.50	+0.05%	1,422,130
09/24/2026	37.54	37.63	37.46	37.48	+0.11%	1,220,309
09/23/2026	37.63	37.65	37.44	37.44	-0.29%	954,359
09/22/2026	37.72	37.72	37.55	37.55	-0.16%	1,563,789
09/21/2026	37.64	37.72	37.59	37.61	-0.13%	1,267,314
09/18/2026	37.85	37.85	37.57	37.66	-0.61%	2,601,711
09/17/2026	37.89	38.01	37.81	37.89	+0.05%	820,798
09/16/2026	37.58	37.93	37.57	37.87	+0.69%	2,450,565
09/15/2026	37.67	37.68	37.59	37.61	-0.11%	759,291
09/14/2026	37.74	37.78	37.61	37.65	+0.13%	1,012,390
09/11/2026	37.78	37.81	37.60	37.60	-0.40%	1,492,925
09/10/2026	37.74	37.81	37.73	37.75	-0.03%	1,424,950
09/09/2026	37.74	37.77	37.72	37.76	+0.05%	1,199,704
09/08/2026	37.70	37.78	37.70	37.74	-0.03%	1,332,808
09/04/2026	37.74	37.77	37.73	37.75	-0.03%	624,206
09/03/2026	37.86	37.86	37.74	37.76	-0.11%	1,372,502
09/02/2026	37.74	37.83	37.73	37.80	-0.05%	929,718
09/01/2026	37.72	37.83	37.66	37.82	+0.27%	1,152,065
08/31/2026	37.73	37.77	37.71	37.72	-0.05%	1,594,397
08/28/2026	37.72	37.80	37.72	37.74	-0.03%	644,343
08/27/2026	37.66	37.80	37.65	37.75	+0.32%	767,182
08/26/2026	37.64	37.70	37.63	37.63	-0.24%	824,842
08/25/2026	37.60	37.72	37.59	37.72	+0.24%	1,098,909
08/24/2026	37.58	37.65	37.57	37.63	+0.13%	715,346
08/21/2026	37.60	37.66	37.58	37.58	-0.19%	807,569
08/20/2026	37.57	37.69	37.55	37.65	-0.16%	1,001,593
08/19/2026	37.53	37.72	37.47	37.71	+0.75%	1,137,769
08/18/2026	37.72	37.72	37.39	37.43	-0.66%	1,531,235
08/17/2026	37.81	37.85	37.68	37.68	-0.45%	1,141,909
08/14/2026	37.90	37.95	37.82	37.85	-0.18%	975,588
08/13/2026	37.85	37.94	37.77	37.92	+0.29%	1,168,333
08/12/2026	37.75	37.86	37.75	37.81	+0.13%	1,143,430
08/11/2026	37.72	37.79	37.71	37.76	+0.03%	833,160
08/10/2026	37.78	37.83	37.71	37.75	-0.16%	847,928
08/07/2026	37.80	37.83	37.72	37.81	-0.03%	477,777
08/06/2026	37.85	37.85	37.80	37.82	+0.05%	656,081
08/05/2026	37.90	37.93	37.73	37.80	-0.16%	854,205
08/05/2026	$0.65 Earnings
08/04/2026	37.86	37.95	37.75	37.86	-0.08%	1,121,964
08/03/2026	37.85	37.94	37.85	37.89	+0.05%	533,662
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