Liveramp Holdings Inc (RAMP) Historical Stock Data
32.56 ↑0.08 (0.25%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RAMP is down -0.27% a day on average. There have been 15 days where Liveramp Holdings Inc closed green and 15 days where RAMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.04 | 32.56 | ↓$0.48 (-1.45%) | 32.27 | 33.16 | 402.79K |
| 2024-05-02 | 32.70 | 32.48 | ↓$0.22 (-0.67%) | 32.38 | 32.75 | 332.79K |
| 2024-05-01 | 32.17 | 32.29 | ↑$0.12 (0.37%) | 32.14 | 32.88 | 378.76K |
| 2024-04-30 | 32.83 | 32.11 | ↓$0.72 (-2.19%) | 32.10 | 32.94 | 696.99K |
| 2024-04-29 | 32.66 | 32.94 | ↑$0.28 (0.86%) | 32.36 | 32.96 | 536.96K |
| 2024-04-26 | 32.51 | 32.64 | ↑$0.13 (0.40%) | 32.23 | 32.82 | 648.47K |
| 2024-04-25 | 31.95 | 31.99 | ↑$0.04 (0.13%) | 31.70 | 32.33 | 753.41K |
| 2024-04-24 | 33.03 | 32.36 | ↓$0.67 (-2.03%) | 31.88 | 33.13 | 751.78K |
| 2024-04-23 | 32.46 | 33.19 | ↑$0.73 (2.25%) | 32.46 | 33.35 | 579.16K |
| 2024-04-22 | 32.28 | 32.42 | ↑$0.14 (0.43%) | 32.07 | 32.64 | 365.37K |
| 2024-04-19 | 32.21 | 32.07 | ↓$0.14 (-0.43%) | 32.00 | 32.57 | 506.54K |
| 2024-04-18 | 31.83 | 32.18 | ↑$0.35 (1.10%) | 31.83 | 32.54 | 408.50K |
| 2024-04-17 | 32.31 | 31.76 | ↓$0.55 (-1.70%) | 31.71 | 32.60 | 396.80K |
| 2024-04-16 | 32.01 | 32.15 | ↑$0.14 (0.44%) | 31.90 | 32.52 | 283.60K |
| 2024-04-15 | 33.70 | 32.25 | ↓$1.45 (-4.30%) | 31.99 | 33.70 | 707K |
| 2024-04-12 | 33.98 | 33.69 | ↓$0.29 (-0.85%) | 33.45 | 34.14 | 283.74K |
| 2024-04-11 | 34.01 | 34.17 | ↑$0.16 (0.47%) | 33.68 | 34.23 | 325.70K |
| 2024-04-10 | 33.87 | 33.88 | ↑$0.01 (0.03%) | 33.55 | 34.49 | 459.26K |
| 2024-04-09 | 35.39 | 34.59 | ↓$0.80 (-2.26%) | 34.39 | 35.43 | 433.77K |
| 2024-04-08 | 36.61 | 35.37 | ↓$1.24 (-3.39%) | 35.35 | 36.61 | 544.66K |
| 2024-04-05 | 34.78 | 36.53 | ↑$1.75 (5.03%) | 34.78 | 36.82 | 866.65K |
| 2024-04-04 | 34.60 | 34.68 | ↑$0.08 (0.23%) | 34.35 | 34.83 | 593.66K |
| 2024-04-03 | 33.57 | 34.18 | ↑$0.61 (1.82%) | 33.57 | 34.18 | 557.02K |
| 2024-04-02 | 33.52 | 33.83 | ↑$0.31 (0.92%) | 33.20 | 33.95 | 548.61K |
| 2024-04-01 | 34.50 | 34.02 | ↓$0.48 (-1.39%) | 33.56 | 34.50 | 476.70K |
| 2024-03-28 | 33.77 | 34.50 | ↑$0.73 (2.16%) | 33.65 | 34.66 | 807.37K |
| 2024-03-27 | 33.91 | 33.66 | ↓$0.25 (-0.74%) | 33.27 | 33.94 | 558.32K |
| 2024-03-26 | 33.84 | 33.50 | ↓$0.34 (-1.00%) | 33.20 | 33.90 | 413.91K |
| 2024-03-25 | 34.00 | 33.60 | ↓$0.40 (-1.18%) | 33.48 | 34.19 | 279.23K |
| 2024-03-22 | 34.40 | 34.03 | ↓$0.37 (-1.08%) | 33.81 | 34.48 | 434.64K |
Create an account or log in to view more rows.
$RAMP I’m expecting a breakout here in the next week
$RAMP jeez
$RAMP Holding.
$RAMP holdddd it tight yall
$RAMP Pack it up boys.
$RAMP call the SEC
$RAMP There is nothing wrong with a decent pullback
$RAMP Algorithms are playing games
$RAMP this sell-off is meh.
$RAMP R-E-L-A-X Green is coming