LiveRamp Holdings, Inc. Common Stock (NY:RAMP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	29.28	29.28	28.69	28.85	230,537	-0.05(-0.17%)
Nov 26, 2025	29.46	29.72	28.90	28.90	636,292	-0.71(-2.40%)
Nov 25, 2025	29.01	29.70	28.91	29.61	563,016	+0.89(+3.10%)
Nov 24, 2025	28.82	28.90	28.30	28.72	617,235	-0.06(-0.21%)
Nov 21, 2025	28.14	29.29	28.07	28.78	740,888	+0.70(+2.49%)
Nov 20, 2025	28.78	29.02	27.91	28.08	566,329	-0.36(-1.27%)
Nov 19, 2025	28.69	28.99	28.14	28.44	565,067	-0.25(-0.87%)
Nov 18, 2025	28.74	28.92	28.11	28.69	588,607	-0.05(-0.17%)
Nov 17, 2025	29.43	29.87	28.70	28.74	836,737	-0.92(-3.10%)
Nov 14, 2025	29.36	29.79	29.09	29.66	540,093	-0.24(-0.80%)
Nov 13, 2025	30.19	30.45	29.73	29.90	555,747	-0.56(-1.84%)
Nov 12, 2025	30.97	31.39	30.32	30.46	672,057	-0.42(-1.36%)
Nov 11, 2025	30.67	31.09	30.45	30.88	585,469	+0.40(+1.31%)
Nov 10, 2025	30.03	30.59	29.65	30.48	718,672	+0.58(+1.94%)
Nov 07, 2025	29.20	29.98	28.39	29.90	992,821	+0.65(+2.22%)
Nov 06, 2025	29.00	30.04	28.70	29.25	1,020,217	+1.83(+6.67%)
Nov 05, 2025	27.16	27.54	26.63	27.42	801,804	+0.39(+1.44%)
Nov 04, 2025	27.19	27.40	26.81	27.03	458,464	-0.46(-1.67%)
Nov 03, 2025	27.32	27.51	26.59	27.49	615,777	+0.15(+0.55%)
Oct 31, 2025	27.33	27.58	27.08	27.34	557,539	+0.01(+0.04%)
Oct 30, 2025	27.25	27.68	27.02	27.33	399,640	+0.18(+0.66%)
Oct 29, 2025	27.76	28.04	26.89	27.15	394,039	-0.74(-2.65%)
Oct 28, 2025	28.23	28.44	27.81	27.89	311,227	-0.29(-1.03%)
Oct 27, 2025	28.67	28.77	28.16	28.18	347,496	-0.33(-1.16%)
Oct 24, 2025	28.54	28.78	28.49	28.51	414,152	+0.27(+0.96%)
Oct 23, 2025	27.88	28.32	27.78	28.24	451,429	+0.30(+1.07%)
Oct 22, 2025	28.35	28.50	27.87	27.94	691,111	-0.55(-1.93%)
Oct 21, 2025	27.87	28.50	27.75	28.49	484,313	+0.48(+1.71%)
Oct 20, 2025	27.42	28.07	27.40	28.01	451,404	+0.70(+2.56%)
Oct 17, 2025	27.08	27.37	26.85	27.31	497,975	+0.09(+0.33%)
Oct 16, 2025	27.57	27.83	27.18	27.22	476,147	-0.12(-0.44%)
Oct 15, 2025	27.71	27.71	27.09	27.34	533,869	-0.13(-0.47%)
Oct 14, 2025	26.71	27.60	26.52	27.47	587,275	+0.31(+1.14%)
Oct 13, 2025	27.14	27.36	26.80	27.16	602,832	+0.18(+0.67%)
Oct 10, 2025	27.64	27.78	26.75	26.98	692,014	-0.51(-1.86%)
Oct 09, 2025	28.34	28.38	27.37	27.49	662,816	-0.92(-3.24%)
Oct 08, 2025	27.46	28.46	27.18	28.41	633,395	+1.20(+4.41%)
Oct 07, 2025	28.09	28.27	27.06	27.21	720,568	-0.80(-2.86%)
Oct 06, 2025	27.55	28.32	27.49	28.01	744,128	+0.60(+2.19%)
Oct 03, 2025	26.95	27.63	26.95	27.41	597,047	+0.49(+1.82%)
Oct 02, 2025	26.87	27.17	26.64	26.92	421,520	+0.07(+0.26%)