RAMP - LiveRamp Holdings, Inc.
29.18
-0.280 -0.960%
Share volume: 510,795
Last Updated: 04-21-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$29.46
-0.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $29.59 | $29.59 | $30.32 | $30.32 | $29.12 | $29.12 | $29.18 | $29.18 | 510,795 | $510,795.00 |
| 04-20-2026 | $28.75 | $28.75 | $29.54 | $29.54 | $28.72 | $28.72 | $29.46 | $29.46 | 475,582 | $475,582.00 |
| 04-17-2026 | $28.85 | $28.85 | $29.31 | $29.31 | $28.63 | $28.63 | $28.78 | $28.78 | 476,132 | $476,132.00 |
| 04-16-2026 | $27.86 | $27.86 | $28.25 | $28.25 | $27.75 | $27.75 | $28.22 | $28.22 | 430,841 | $430,841.00 |
| 04-15-2026 | $26.58 | $26.58 | $27.43 | $27.43 | $26.58 | $26.58 | $27.36 | $27.36 | 506,636 | $506,636.00 |
| 04-14-2026 | $26.76 | $26.76 | $27.35 | $27.35 | $26.09 | $26.09 | $26.20 | $26.20 | 518,528 | $518,528.00 |
| 04-13-2026 | $25.74 | $25.74 | $26.88 | $26.88 | $25.74 | $25.74 | $26.59 | $26.59 | 709,000 | $709,000.00 |
| 04-10-2026 | $26.51 | $26.51 | $26.68 | $26.68 | $25.53 | $25.53 | $25.75 | $25.75 | 556,481 | $556,481.00 |
| 04-09-2026 | $26.14 | $26.14 | $26.69 | $26.69 | $25.57 | $25.57 | $26.59 | $26.59 | 742,570 | $742,570.00 |
| 04-08-2026 | $28.18 | $28.18 | $28.48 | $28.48 | $26.40 | $26.40 | $26.51 | $26.51 | 1,187,998 | $1,187,998.00 |