MARKET IS OPEN
Loading latest tickers...

Market Indices

S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%

Sector Heatmap

Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%

RAMP — LiveRamp Holdings, Inc. Common Stock

NYSE

LiveRamp Holdings, Inc. Common Stock

CompareBack to Screener
$37.61
-0.04(-0.11%)
O
37.72
H
37.75
L
37.60
V
722.29K
⏱️ End-of-day dataAs of Oct 7, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$37.61
Period Return+39.19%
Period High$38.23
Period Low$21.71
Avg Daily Volume865.7K
Total Trading Days365

RAMP — Historical OHLCV Price & Volume Table

Apr 25, 2025 — Oct 7, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 7, 2026$37.72$37.75$37.60$37.61$-0.04-0.11% 722,295$37.64
$37.60
$37.75
Oct 6, 2026$37.76$37.77$37.63$37.65$-0.06-0.16% 787,982$37.67
$37.63
$37.77
Oct 5, 2026$37.66$37.79$37.66$37.71+$0.06+0.16% 918,718$37.72
$37.66
$37.79
Oct 2, 2026$37.70$37.87$37.64$37.65$-0.05-0.13% 1,730,930$37.73
$37.64
$37.87
Oct 1, 2026$37.72$37.72$37.57$37.70+$0.18+0.48% 830,102$37.66
$37.57
$37.72
Sep 30, 2026$37.62$37.71$37.50$37.52$-0.13-0.35% 1,715,635$37.56
$37.50
$37.71
Sep 29, 2026$37.57$37.69$37.55$37.65+$0.02+0.05% 1,132,457$37.65
$37.55
$37.69
Sep 28, 2026$37.53$37.70$37.51$37.63+$0.13+0.35% 2,035,596$37.61
$37.51
$37.70
Sep 25, 2026$37.50$37.56$37.49$37.50+$0.02+0.05% 1,422,131$37.51
$37.49
$37.56
Sep 24, 2026$37.54$37.63$37.46$37.48+$0.04+0.11% 1,220,310$37.54
$37.46
$37.63
Sep 23, 2026$37.63$37.65$37.44$37.44$-0.11-0.29% 954,360$37.56
$37.44
$37.65
Sep 22, 2026$37.72$37.72$37.55$37.55$-0.06-0.16% 1,563,789$37.60
$37.55
$37.72
Sep 21, 2026$37.64$37.72$37.59$37.61$-0.05-0.13% 1,267,314$37.64
$37.59
$37.72
Sep 18, 2026$37.85$37.85$37.57$37.66$-0.23-0.61% 2,601,712$37.67
$37.57
$37.85
Sep 17, 2026$37.89$38.01$37.81$37.89+$0.02+0.05% 820,799$37.93
$37.81
$38.01
Sep 16, 2026$37.58$37.93$37.57$37.87+$0.26+0.69% 2,450,566$37.81
$37.57
$37.93
Sep 15, 2026$37.67$37.68$37.59$37.61$-0.04-0.11% 731,337$37.62
$37.59
$37.68
Sep 14, 2026$37.74$37.78$37.61$37.65+$0.05+0.13% 1,001,188$37.66
$37.61
$37.78
Sep 11, 2026$37.78$37.81$37.60$37.60$-0.15-0.40% 1,492,926$37.70
$37.60
$37.81
Sep 10, 2026$37.74$37.81$37.73$37.75$-0.01-0.03% 1,424,951$37.76
$37.73
$37.81
Sep 9, 2026$37.74$37.77$37.72$37.76+$0.02+0.05% 1,199,705$37.75
$37.72
$37.77
Sep 8, 2026$37.70$37.78$37.70$37.74$-0.01-0.03% 1,332,810$37.75
$37.70
$37.78
Sep 4, 2026$37.74$37.77$37.73$37.75$-0.01-0.03% 618,612$37.75
$37.73
$37.77
Sep 3, 2026$37.86$37.86$37.74$37.76$-0.04-0.11% 1,372,502$37.76
$37.74
$37.86
Sep 2, 2026$37.74$37.83$37.73$37.80$-0.02-0.05% 929,589$37.79
$37.73
$37.83
Sep 1, 2026$37.72$37.83$37.66$37.82+$0.10+0.27% 1,152,066$37.78
$37.66
$37.83
Aug 31, 2026$37.73$37.77$37.71$37.72$-0.02-0.05% 1,594,398$37.73
$37.71
$37.77
Aug 28, 2026$37.72$37.80$37.72$37.74$-0.01-0.03% 644,343$37.74
$37.72
$37.80
Aug 27, 2026$37.66$37.80$37.65$37.75+$0.12+0.32% 767,182$37.73
$37.65
$37.80
Aug 26, 2026$37.64$37.70$37.63$37.63$-0.09-0.24% 824,843$37.66
$37.63
$37.70
Showof 365 records
Page 1 of 13