LiveRamp Holdings, Inc. Common Stock (RAMP)

Historical Prices For LiveRamp Holdings, Inc. Common Stock (RAMP)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	27.25	27.68	27.02	27.33	399,640	27.33
10/29/2025	27.76	28.04	26.89	27.15	394,039	27.15
10/28/2025	28.23	28.44	27.81	27.89	311,227	27.89
10/27/2025	28.67	28.77	28.16	28.18	347,496	28.18
10/24/2025	28.54	28.78	28.49	28.51	414,152	28.51
10/23/2025	27.88	28.32	27.78	28.24	451,429	28.24
10/22/2025	28.35	28.50	27.87	27.94	691,111	27.94
10/21/2025	27.87	28.50	27.75	28.49	484,313	28.49
10/20/2025	27.42	28.07	27.40	28.01	451,404	28.01
10/17/2025	27.08	27.37	26.85	27.31	497,975	27.31
10/16/2025	27.57	27.83	27.18	27.22	476,147	27.22
10/15/2025	27.71	27.71	27.09	27.34	533,869	27.34
10/14/2025	26.71	27.60	26.52	27.47	587,275	27.47
10/13/2025	27.14	27.36	26.80	27.16	602,832	27.16
10/10/2025	27.64	27.78	26.75	26.98	692,014	26.98
10/09/2025	28.34	28.38	27.37	27.49	662,816	27.49
10/08/2025	27.46	28.46	27.18	28.41	633,395	28.41
10/07/2025	28.09	28.27	27.06	27.21	720,568	27.21
10/06/2025	27.55	28.32	27.49	28.01	744,128	28.01
10/03/2025	26.95	27.63	26.95	27.41	597,047	27.41
10/02/2025	26.87	27.17	26.64	26.92	421,520	26.92
10/01/2025	26.90	27.66	26.80	26.85	535,921	26.85
9/30/2025	28.15	28.25	26.96	27.14	626,999	27.14
9/29/2025	28.43	28.45	27.99	28.23	511,372	28.23
9/26/2025	27.93	28.20	27.61	28.15	515,304	28.15
9/25/2025	27.68	28.03	27.43	27.81	526,840	27.81
9/24/2025	27.99	28.78	27.96	28.18	550,078	28.18
9/23/2025	28.35	28.47	27.82	27.86	614,055	27.86
9/22/2025	27.44	28.46	27.12	28.40	700,207	28.40
9/19/2025	27.25	27.94	27.18	27.59	1,348,093	27.59
9/18/2025	27.15	27.31	27.02	27.16	411,342	27.16
9/17/2025	26.67	27.20	26.52	26.78	513,886	26.78
9/16/2025	26.28	26.66	26.14	26.48	475,384	26.48
9/15/2025	26.49	26.80	26.23	26.34	478,857	26.34
9/12/2025	26.94	27.08	26.36	26.40	346,403	26.40
9/11/2025	26.71	27.07	26.45	27.03	522,707	27.03
9/10/2025	27.25	27.39	26.45	26.55	547,282	26.55
9/09/2025	27.50	27.72	27.05	27.27	525,971	27.27
9/08/2025	28.40	28.43	27.43	27.55	1,000,089	27.55
9/05/2025	28.06	28.73	28.06	28.38	959,001	28.38
9/04/2025	27.24	27.78	26.89	27.77	624,747	27.77
9/03/2025	27.19	27.43	27.02	27.39	533,604	27.39
9/02/2025	27.32	27.65	26.85	27.30	612,228	27.30
8/29/2025	27.64	28.15	27.60	27.92	922,981	27.92
8/28/2025	27.49	27.66	27.20	27.62	535,721	27.62
8/27/2025	27.21	27.43	26.72	27.34	751,434	27.34
8/26/2025	27.56	27.77	26.84	27.05	740,792	27.05
8/25/2025	27.74	27.91	27.32	27.48	874,030	27.48
8/22/2025	27.06	27.98	26.83	27.91	634,259	27.91
8/21/2025	26.34	26.95	26.30	26.91	572,703	26.91
8/20/2025	26.56	26.76	26.29	26.66	567,632	26.66
8/19/2025	27.07	27.25	26.65	26.81	523,219	26.81
8/18/2025	26.78	27.10	26.51	27.03	695,985	27.03
8/15/2025	26.45	26.90	26.16	26.63	918,630	26.63
8/14/2025	25.98	26.07	25.36	25.80	838,271	25.80
8/13/2025	26.04	26.25	25.81	26.17	834,422	26.17
8/12/2025	25.59	26.13	25.07	25.90	800,042	25.90
8/11/2025	26.24	26.71	25.57	25.76	1,085,811	25.76
8/08/2025	27.52	27.64	26.45	26.46	1,380,804	26.46
8/07/2025	31.00	31.67	26.16	27.80	1,836,630	27.80
8/06/2025	32.02	32.63	32.02	32.58	475,152	32.58
8/05/2025	32.71	32.89	32.03	32.05	358,613	32.05
8/04/2025	32.20	32.66	32.15	32.57	323,292	32.57
8/01/2025	32.32	32.53	31.72	32.00	453,044	32.00
7/31/2025	33.55	33.55	32.72	32.82	439,026	32.82