LiveRamp Holdings, Inc. Common Stock (RAMP)

34.69Last Price

+0.25 (0.71%)Change

LiveRamp is a technology company that specializes in data connectivity and identity resolution solutions for businesses

By providing a platform that enables organizations to manage and analyze consumer data securely and effectively, LiveRamp helps companies enhance their marketing efforts, optimize customer engagement, and drive better decision-making. Their services facilitate the seamless integration of data across various channels and platforms, ensuring that brands can deliver personalized experiences while maintaining data privacy and compliance. Through innovative technologies, LiveRamp supports organizations in making the most of their data assets in an increasingly digital landscape.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	34.59	35.02	34.24	34.44	434,322	34.44
1/29/2025	34.70	35.05	34.31	34.55	615,753	34.55
1/28/2025	33.82	34.80	33.80	34.68	731,061	34.68
1/27/2025	33.07	34.81	33.00	33.93	610,707	33.93
1/24/2025	33.42	33.95	33.30	33.56	524,441	33.56
1/23/2025	32.79	33.50	32.52	33.43	415,090	33.43
1/22/2025	33.23	33.33	32.80	33.11	477,208	33.11
1/21/2025	32.62	33.23	32.50	33.08	577,676	33.08
1/17/2025	32.15	32.66	31.84	32.20	587,933	32.20
1/16/2025	31.63	31.83	31.10	31.49	482,930	31.49
1/15/2025	31.00	31.90	30.81	31.51	750,722	31.51
1/14/2025	29.25	29.92	29.19	29.91	458,210	29.91
1/13/2025	27.99	29.33	27.99	29.16	635,266	29.16
1/10/2025	29.74	29.99	29.09	29.33	376,766	29.33
1/08/2025	29.90	30.49	29.84	30.25	466,121	30.25
1/07/2025	30.33	30.63	29.60	29.97	545,178	29.97
1/06/2025	30.47	30.91	30.26	30.31	421,931	30.31
1/03/2025	30.70	30.73	30.04	30.45	291,962	30.45
1/02/2025	30.69	30.77	30.10	30.26	236,178	30.26
12/31/2024	30.52	0.00	30.52	30.37	0	30.37
12/30/2024	30.34	30.73	30.08	30.52	294,839	30.52
12/27/2024	30.87	30.95	30.16	30.71	274,895	30.71
12/26/2024	30.47	31.21	30.47	31.05	241,162	31.05
12/24/2024	30.62	30.97	30.52	30.90	96,241	30.90
12/23/2024	30.15	30.77	30.00	30.69	377,341	30.69
12/20/2024	29.80	30.66	29.64	30.17	2,130,352	30.17
12/19/2024	30.93	31.01	30.11	30.32	255,216	30.32
12/18/2024	32.00	32.27	30.11	30.43	546,900	30.43
12/17/2024	32.14	32.17	31.60	31.90	458,085	31.90
12/16/2024	31.70	32.55	31.64	32.37	431,857	32.37
12/13/2024	32.00	32.00	31.45	31.85	279,149	31.85
12/12/2024	32.15	32.34	31.93	32.11	479,156	32.11
12/11/2024	32.25	32.60	31.95	32.33	400,117	32.33
12/10/2024	31.72	32.50	31.64	32.05	472,414	32.05
12/09/2024	31.85	32.56	31.59	31.77	515,333	31.77
12/06/2024	31.18	31.79	31.12	31.75	377,732	31.75
12/05/2024	31.49	31.55	30.80	30.91	391,581	30.91
12/04/2024	31.51	31.91	31.46	31.67	489,686	31.67
12/03/2024	31.26	31.56	30.81	31.05	528,472	31.05
12/02/2024	30.21	31.88	29.93	31.60	834,022	31.60
11/29/2024	30.40	30.48	30.04	30.36	196,541	30.36
11/27/2024	30.39	30.79	30.02	30.44	388,856	30.44
11/26/2024	30.71	30.99	30.15	30.52	674,433	30.52
11/25/2024	30.86	31.00	30.29	30.96	1,035,508	30.96
11/22/2024	30.47	30.88	30.27	30.71	542,616	30.71
11/21/2024	29.53	30.54	29.43	30.39	600,660	30.39
11/20/2024	28.66	29.30	28.41	29.28	504,513	29.28
11/19/2024	27.89	28.55	27.88	28.51	366,962	28.51
11/18/2024	28.32	28.38	27.86	28.14	398,194	28.14
11/15/2024	28.62	28.63	27.62	27.89	615,490	27.89
11/14/2024	28.79	28.87	28.23	28.45	519,904	28.45
11/13/2024	28.57	28.97	28.38	28.79	489,920	28.79
11/12/2024	28.60	29.20	28.43	28.49	572,352	28.49
11/11/2024	28.62	28.96	28.25	28.85	631,571	28.85
11/08/2024	28.06	28.53	27.65	28.31	868,617	28.31
11/07/2024	28.91	29.57	27.62	28.50	1,281,137	28.50
11/06/2024	26.48	26.69	25.81	26.32	748,129	26.32
11/05/2024	24.77	25.28	24.75	25.22	417,542	25.22
11/04/2024	24.88	25.19	24.72	24.79	303,621	24.79
11/01/2024	25.13	25.48	24.93	25.07	408,896	25.07
10/31/2024	25.27	25.50	25.00	25.03	463,142	25.03