RAMP - LiveRamp Holdings, Inc.
29.39
0.130 0.442%
Share volume: 899,625
Last Updated: 03-06-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.68%
PREVIOUS CLOSE
CHG
CHG%
$29.26
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $29.19 | $29.19 | $29.55 | $29.55 | $28.38 | $28.38 | $29.39 | $29.39 | 899,625 | $899,625.00 |
| 03-05-2026 | $28.69 | $28.69 | $29.68 | $29.68 | $28.66 | $28.66 | $29.26 | $29.26 | 967,976 | $967,976.00 |
| 03-04-2026 | $28.77 | $28.77 | $29.04 | $29.04 | $28.22 | $28.22 | $28.66 | $28.66 | 769,235 | $769,235.00 |
| 03-03-2026 | $27.88 | $27.88 | $29.12 | $29.12 | $27.15 | $27.15 | $28.76 | $28.76 | 1,016,568 | $1,016,568.00 |
| 03-02-2026 | $26.35 | $26.35 | $28.29 | $28.29 | $26.35 | $26.35 | $27.98 | $27.98 | 1,024,138 | $1,024,138.00 |
| 02-27-2026 | $26.56 | $26.56 | $27.20 | $27.20 | $26.14 | $26.14 | $27.17 | $27.17 | 1,467,989 | $1,467,989.00 |
| 02-26-2026 | $26.60 | $26.60 | $27.37 | $27.37 | $26.55 | $26.55 | $27.26 | $27.26 | 1,347,173 | $1,347,173.00 |
| 02-25-2026 | $25.75 | $25.75 | $26.47 | $26.47 | $25.15 | $25.15 | $26.34 | $26.34 | 1,090,176 | $1,090,176.00 |
| 02-24-2026 | $24.59 | $24.59 | $26.00 | $26.00 | $24.59 | $24.59 | $25.84 | $25.84 | 1,493,481 | $1,493,481.00 |
| 02-23-2026 | $25.00 | $25.00 | $25.09 | $25.09 | $24.24 | $24.24 | $24.52 | $24.52 | 1,280,268 | $1,280,268.00 |