Skip to main content

Liveramp Holdings Inc (NY: RAMP )

36.70 +0.60 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 35.95 36.85 35.52 36.70 674,442 +0.60(+1.66%)
Feb 22, 2024 36.55 36.64 35.92 36.10 489,333 -0.05(-0.14%)
Feb 21, 2024 36.03 36.19 35.45 36.15 499,129 -0.30(-0.82%)
Feb 20, 2024 36.13 36.77 36.13 36.45 777,671 -0.07(-0.19%)
Feb 16, 2024 36.52 37.14 36.35 36.52 575,269 -0.46(-1.24%)
Feb 15, 2024 37.28 37.59 36.78 36.98 801,140 -0.09(-0.24%)
Feb 14, 2024 37.29 37.77 36.79 37.07 716,133 +0.19(+0.52%)
Feb 13, 2024 36.51 38.15 36.27 36.88 1,086,496 -0.57(-1.52%)
Feb 12, 2024 38.87 39.07 37.44 37.45 1,303,767 -1.40(-3.60%)
Feb 09, 2024 41.01 41.01 36.50 38.85 2,222,517 -3.11(-7.41%)
Feb 08, 2024 41.09 42.10 40.89 41.96 693,636 +0.99(+2.42%)
Feb 07, 2024 40.71 41.75 40.55 40.97 535,007 +0.16(+0.39%)
Feb 06, 2024 40.11 40.92 40.11 40.81 401,333 +0.74(+1.85%)
Feb 05, 2024 39.98 40.34 39.50 40.07 323,418 -0.29(-0.72%)
Feb 02, 2024 39.75 40.77 39.55 40.36 483,333 +0.20(+0.50%)
Feb 01, 2024 39.76 40.43 39.62 40.16 354,092 +0.68(+1.72%)
Jan 31, 2024 40.20 40.67 39.38 39.48 451,412 -0.72(-1.79%)
Jan 30, 2024 41.21 41.29 39.92 40.20 849,403 -1.24(-2.99%)
Jan 29, 2024 40.45 41.45 40.11 41.44 526,189 +1.03(+2.55%)
Jan 26, 2024 40.49 40.70 39.98 40.41 307,704 +0.15(+0.37%)
Jan 25, 2024 40.94 41.12 40.11 40.26 373,884 -0.21(-0.52%)
Jan 24, 2024 41.49 41.56 40.43 40.47 464,470 -0.46(-1.12%)
Jan 23, 2024 41.86 41.98 40.78 40.93 409,772 -0.55(-1.33%)
Jan 22, 2024 40.91 41.88 40.43 41.48 663,946 +1.11(+2.75%)
Jan 19, 2024 41.31 41.49 39.82 40.37 673,459 -0.75(-1.82%)
Jan 18, 2024 41.59 42.66 39.87 41.12 1,412,504 +4.21(+11.41%)
Jan 17, 2024 37.43 37.48 36.72 36.91 313,975 -1.06(-2.79%)
Jan 16, 2024 37.80 38.05 37.20 37.97 579,839 -0.39(-1.02%)
Jan 12, 2024 37.99 38.56 37.66 38.36 608,635 +1.05(+2.81%)
Jan 11, 2024 36.06 37.33 35.77 37.31 663,297 +1.27(+3.52%)
Jan 10, 2024 35.42 36.21 35.34 36.04 346,081 +0.72(+2.04%)
Jan 09, 2024 34.85 35.35 34.72 35.32 240,874 -0.18(-0.51%)
Jan 08, 2024 34.67 35.64 34.55 35.50 280,448 +1.01(+2.93%)
Jan 05, 2024 34.73 35.26 34.47 34.49 338,784 -0.63(-1.79%)
Jan 04, 2024 35.33 35.68 34.67 35.12 408,883 -0.28(-0.79%)
Jan 03, 2024 36.91 37.04 35.17 35.40 586,426 -1.74(-4.68%)
Jan 02, 2024 37.50 37.52 36.46 37.14 581,137 -0.74(-1.95%)
Dec 29, 2023 38.31 38.78 37.75 37.88 441,353 -0.53(-1.38%)
Dec 28, 2023 37.90 38.56 37.86 38.41 397,684 +0.26(+0.68%)
Dec 27, 2023 38.08 38.42 37.83 38.15 316,676 +0.22(+0.58%)
Dec 26, 2023 37.75 38.07 37.50 37.93 384,157 +0.42(+1.12%)
Dec 22, 2023 37.42 37.65 37.14 37.51 379,035 +0.15(+0.40%)
Dec 21, 2023 35.91 37.48 35.70 37.36 586,219 +2.00(+5.66%)
Dec 20, 2023 36.18 36.18 35.30 35.36 467,224 -0.97(-2.67%)
Dec 19, 2023 35.74 36.51 35.73 36.33 675,891 +0.95(+2.69%)
Dec 18, 2023 35.04 35.83 34.75 35.38 390,044 +0.33(+0.94%)
Dec 15, 2023 36.18 36.18 34.68 35.05 1,709,500 +0.12(+0.34%)
Dec 14, 2023 35.18 36.10 34.41 34.93 528,081 +0.31(+0.90%)
Dec 13, 2023 34.04 35.07 33.80 34.62 663,254 +0.58(+1.70%)
Dec 12, 2023 34.02 34.09 33.64 34.04 417,461 +0.08(+0.24%)
Dec 11, 2023 34.30 34.30 33.57 33.96 313,051 -0.34(-0.99%)
Dec 08, 2023 34.72 34.90 34.05 34.30 450,830 -0.55(-1.58%)
Dec 07, 2023 34.10 34.87 33.26 34.85 655,301 +0.63(+1.84%)
Dec 06, 2023 34.00 34.86 34.00 34.22 627,893 +0.40(+1.18%)
Dec 05, 2023 33.44 33.93 33.05 33.82 500,649 +0.01(+0.03%)
Dec 04, 2023 32.91 34.02 32.44 33.81 429,994 +0.27(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.