Liveramp Holdings Inc (RAMP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.80	37.83	37.72	37.81	-0.03%	477,800
2026-08-06	37.85	37.85	37.80	37.82	+0.05%	656,100
2026-08-05	37.90	37.93	37.73	37.80	-0.16%	855,400
2026-08-04	37.86	37.95	37.75	37.86	-0.08%	1,122,000
2026-08-03	37.85	37.94	37.85	37.89	+0.05%	533,600
2026-07-31	37.80	37.89	37.72	37.87	+0.21%	567,500
2026-07-30	37.80	37.89	37.76	37.79	+0.13%	710,600
2026-07-29	37.76	37.87	37.74	37.74	-0.03%	984,300
2026-07-28	37.84	37.93	37.75	37.75	-0.19%	727,100
2026-07-27	37.89	37.99	37.79	37.82	+0.40%	520,400
2026-07-24	37.81	37.81	37.66	37.67	-0.03%	483,300
2026-07-23	37.71	37.74	37.67	37.68	+0.05%	812,400
2026-07-22	37.83	37.88	37.65	37.66	-0.69%	1,496,600
2026-07-21	37.80	37.96	37.76	37.92	+0.37%	987,800
2026-07-20	38.00	38.01	37.68	37.78	-0.26%	798,300
2026-07-17	37.95	38.09	37.88	37.88	-0.34%	954,400
2026-07-16	37.90	38.07	37.84	38.01	+0.66%	975,900
2026-07-15	38.00	38.11	37.74	37.76	-0.47%	1,010,600
2026-07-14	37.79	38.23	37.78	37.94	+0.32%	1,114,100
2026-07-13	37.93	37.98	37.81	37.82	-0.16%	1,054,900
2026-07-10	37.80	37.95	37.76	37.88	+0.26%	1,426,700
2026-07-09	37.56	37.78	37.55	37.78	+0.45%	732,400
2026-07-08	37.56	37.68	37.51	37.61	+0.11%	856,600
2026-07-07	37.71	37.71	37.54	37.57	+0.08%	1,189,200
2026-07-06	37.68	37.74	37.54	37.54	-0.50%	483,200
2026-07-02	37.67	37.75	37.67	37.73	+0.13%	690,400
2026-07-01	37.69	37.79	37.60	37.68	+0.11%	744,000
2026-06-30	37.50	37.65	37.50	37.64	+0.56%	705,000
2026-06-29	37.72	37.86	37.42	37.43	-0.72%	904,100
2026-06-26	37.58	37.71	37.48	37.70	+0.72%	1,823,100
2026-06-25	37.36	37.49	37.32	37.43	-0.05%	983,500
2026-06-24	37.60	37.65	37.25	37.45	-0.40%	4,225,700
2026-06-23	37.69	37.70	37.60	37.60	-0.03%	543,000
2026-06-22	37.66	37.75	37.60	37.61	-0.34%	1,068,900
2026-06-18	37.69	37.74	37.63	37.74	+0.35%	1,542,500
2026-06-17	37.59	37.76	37.53	37.61	+0.00%	1,620,000
2026-06-16	37.64	37.73	37.53	37.61	+0.11%	2,470,600
2026-06-15	37.55	37.68	37.55	37.57	-0.13%	526,300
2026-06-12	37.57	37.63	37.53	37.62	+0.00%	505,200
2026-06-11	37.56	37.70	37.48	37.62	-0.13%	1,328,100
2026-06-10	37.48	37.92	37.46	37.67	+0.35%	1,550,500
2026-06-09	37.45	37.58	37.41	37.54	+0.13%	1,585,000
2026-06-08	37.42	37.55	37.35	37.49	+0.19%	1,591,300
2026-06-05	37.47	37.47	37.37	37.42	+0.11%	1,018,000
2026-06-04	37.44	37.52	37.37	37.38	-0.05%	1,979,600
2026-06-03	37.55	37.58	37.24	37.40	-0.48%	4,759,600
2026-06-02	37.50	37.61	37.50	37.58	+0.00%	2,323,900
2026-06-01	37.74	37.75	37.56	37.58	+0.05%	1,969,900
2026-05-29	37.68	37.83	37.43	37.56	-0.08%	4,368,800
2026-05-28	37.78	37.80	37.53	37.59	-0.27%	2,493,400
2026-05-27	37.64	37.80	37.63	37.69	+0.08%	3,292,400
2026-05-26	37.70	37.73	37.58	37.66	-0.11%	4,589,600
2026-05-22	37.80	37.85	37.70	37.70	-0.34%	1,627,300
2026-05-21	37.75	37.90	37.72	37.83	+0.27%	4,471,400
2026-05-20	37.68	37.78	37.68	37.73	+0.13%	4,660,300
2026-05-19	37.77	37.80	37.64	37.68	-0.24%	4,548,500
2026-05-18	37.80	37.91	37.72	37.77	+27.34%	13,097,600
2026-05-15	29.44	30.11	29.27	29.66	+1.82%	521,400
2026-05-14	28.50	29.47	28.27	29.13	+1.89%	619,000
2026-05-13	28.33	28.67	27.73	28.59	-0.31%	660,900
2026-05-12	29.37	29.53	28.63	28.68	-2.28%	503,000
2026-05-11	30.03	30.48	29.26	29.35	-3.39%	500,600
2026-05-08	29.88	30.56	29.57	30.38	+0.70%	516,300
2026-05-07	30.07	30.69	29.95	30.17	+2.48%	416,600
2026-05-06	30.01	30.01	28.78	29.44	-2.23%	566,100
2026-05-05	30.33	30.54	29.65	30.11	-0.66%	421,700
2026-05-04	30.19	30.94	30.17	30.31	+0.33%	393,000
2026-05-01	29.96	30.72	29.63	30.21	+3.35%	449,100
2026-04-30	29.21	29.43	28.83	29.23	-1.38%	628,500
2026-04-29	29.52	29.87	29.48	29.64	-0.37%	640,800
2026-04-28	29.93	30.29	29.63	29.75	+0.44%	505,500
2026-04-27	29.16	30.09	28.96	29.62	+1.26%	483,200
2026-04-24	28.21	29.26	28.21	29.25	+4.09%	343,700
2026-04-23	28.72	29.11	27.70	28.10	-4.58%	449,500
2026-04-22	29.35	29.64	29.22	29.45	+0.93%	384,400
2026-04-21	29.59	30.32	29.12	29.18	-0.95%	511,400
2026-04-20	28.75	29.54	28.72	29.46	+2.36%	475,600
2026-04-17	28.85	29.31	28.63	28.78	+1.98%	476,000
2026-04-16	27.86	28.25	27.75	28.22	+3.14%	430,600
2026-04-15	26.58	27.43	26.58	27.36	+4.43%	506,600
2026-04-14	26.76	27.35	26.09	26.20	-1.47%	518,500
2026-04-13	25.74	26.88	25.74	26.59	+3.26%	709,000
2026-04-10	26.51	26.68	25.53	25.75	-3.16%	556,500
2026-04-09	26.14	26.69	25.57	26.59	+0.30%	742,600
2026-04-08	28.18	28.48	26.40	26.51	-3.07%	1,188,000
2026-04-07	27.54	27.77	27.22	27.35	-0.80%	914,600
2026-04-06	27.10	27.68	26.78	27.57	+1.51%	443,500
2026-04-02	26.18	27.28	25.86	27.16	+2.37%	538,200
2026-04-01	27.14	27.14	26.20	26.53	+0.04%	517,200
2026-03-31	26.63	27.02	26.15	26.52	+0.84%	462,700
2026-03-30	25.91	26.67	25.79	26.30	+2.26%	543,200
2026-03-27	25.51	25.96	25.15	25.72	-0.73%	842,100
2026-03-26	25.34	26.25	25.34	25.91	+1.53%	598,500
2026-03-25	26.51	26.79	25.33	25.52	-1.20%	607,300
2026-03-24	27.13	27.41	25.80	25.83	-5.76%	694,100
2026-03-23	26.85	27.64	26.82	27.41	+3.12%	656,300
2026-03-20	27.19	27.19	26.45	26.58	-2.71%	1,519,500
2026-03-19	27.57	28.59	27.03	27.32	-1.05%	812,200
2026-03-18	27.54	27.93	27.52	27.61	-1.22%	661,700
2026-03-17	27.80	28.74	27.63	27.95	+0.83%	577,800
2026-03-16	28.01	28.21	27.70	27.72	-0.82%	678,400
2026-03-13	28.49	28.90	27.38	27.95	-2.10%	668,800
2026-03-12	28.63	29.20	28.04	28.55	-0.10%	714,500
2026-03-11	29.20	29.60	27.72	28.58	-1.58%	930,600
2026-03-10	29.69	29.90	28.57	29.04	-2.16%	904,600
2026-03-09	29.06	29.90	28.34	29.68	+0.99%	842,500
2026-03-06	29.19	29.55	28.38	29.39	+0.44%	899,600
2026-03-05	28.69	29.68	28.66	29.26	+2.09%	968,000
2026-03-04	28.77	29.04	28.22	28.66	-0.35%	768,800
2026-03-03	27.88	29.12	27.15	28.76	+2.79%	1,016,600
2026-03-02	26.35	28.29	26.35	27.98	+2.98%	1,024,100
2026-02-27	26.56	27.20	26.14	27.17	-0.33%	1,468,000
2026-02-26	26.60	27.37	26.55	27.26	+3.49%	1,347,200
2026-02-25	25.75	26.47	25.15	26.34	+1.93%	1,089,900
2026-02-24	24.59	26.00	24.59	25.84	+5.38%	1,493,500
2026-02-23	25.00	25.09	24.24	24.52	-4.37%	1,280,300
2026-02-20	25.34	26.06	25.00	25.64	+1.34%	1,188,100
2026-02-19	24.98	25.30	24.61	25.30	+0.76%	925,600
2026-02-18	24.51	25.18	24.36	25.11	+2.28%	999,600
2026-02-17	24.74	24.98	23.71	24.55	+0.78%	1,089,000
2026-02-13	23.54	24.56	23.19	24.36	+4.91%	1,289,600
2026-02-12	25.25	25.25	22.70	23.22	+0.00%	939,800
2026-02-11	23.98	24.04	22.69	23.22	-3.65%	719,500
2026-02-10	23.81	24.39	23.70	24.10	+1.69%	734,500
2026-02-09	23.43	23.94	22.86	23.70	+2.11%	960,900
2026-02-06	24.00	24.08	22.49	23.21	+3.52%	1,440,000
2026-02-05	22.92	23.53	22.26	22.42	-1.71%	926,100
2026-02-04	22.17	23.11	21.71	22.81	+1.51%	884,100
2026-02-03	24.10	24.10	22.32	22.47	-8.32%	753,600
2026-02-02	24.46	24.95	24.11	24.51	+0.66%	606,200
2026-01-30	24.13	24.55	23.95	24.35	+0.66%	735,200
2026-01-29	24.48	24.48	23.75	24.19	-2.58%	586,900
2026-01-28	25.46	25.67	24.80	24.83	-1.35%	588,300
2026-01-27	26.02	26.21	24.79	25.17	-3.86%	542,800
2026-01-26	25.79	26.25	25.59	26.18	+1.63%	461,400
2026-01-23	25.79	26.03	25.58	25.76	-0.08%	687,700
2026-01-22	25.18	25.81	25.03	25.78	+3.04%	475,400
2026-01-21	24.90	25.20	24.82	25.02	+0.97%	430,200
2026-01-20	24.59	25.16	24.59	24.78	-1.16%	506,800
2026-01-16	25.61	25.65	24.95	25.07	-2.15%	376,100
2026-01-15	25.83	26.07	25.54	25.62	-0.70%	447,400
2026-01-14	25.96	26.15	25.49	25.80	-1.30%	807,300
2026-01-13	28.06	28.06	26.02	26.14	-5.53%	762,000
2026-01-12	27.86	28.01	27.59	27.67	-0.82%	496,100
2026-01-09	27.75	28.04	27.36	27.90	+0.47%	453,800
2026-01-08	28.06	28.32	27.66	27.77	-1.94%	598,100
2026-01-07	28.46	28.68	28.20	28.32	-0.14%	679,900
2026-01-06	28.09	28.63	28.01	28.36	+0.28%	352,800
2026-01-05	27.27	28.39	27.27	28.28	+3.14%	492,200
2026-01-02	29.39	29.61	27.27	27.42	-6.64%	568,800
2025-12-31	29.66	29.83	29.25	29.37	-1.44%	272,700
2025-12-30	29.66	30.01	29.66	29.80	+0.20%	308,300
2025-12-29	29.74	29.98	29.65	29.74	-0.54%	321,900
2025-12-26	29.55	29.92	29.50	29.90	+0.30%	190,600
2025-12-24	29.66	29.88	29.60	29.81	+0.57%	123,000
2025-12-23	29.95	30.08	29.48	29.64	-1.82%	429,900
2025-12-22	29.75	30.38	29.64	30.19	+1.89%	425,400
2025-12-19	29.71	29.89	29.15	29.63	-0.70%	1,942,100
2025-12-18	29.98	30.37	29.75	29.84	+0.24%	455,300
2025-12-17	29.77	30.35	29.68	29.77	-0.17%	530,800
2025-12-16	29.15	29.93	29.15	29.82	+2.09%	574,800
2025-12-15	30.12	30.21	29.16	29.21	-3.31%	613,200
2025-12-12	30.36	30.63	30.10	30.21	-0.30%	584,600
2025-12-11	29.91	30.45	29.91	30.30	+1.24%	411,300
2025-12-10	29.39	30.30	29.39	29.93	+1.53%	492,500
2025-12-09	29.00	29.85	28.98	29.48	+1.31%	425,500
2025-12-08	29.81	29.90	29.07	29.10	-1.19%	563,800
2025-12-05	28.77	29.55	28.60	29.45	+2.43%	531,100
2025-12-04	29.37	29.46	28.58	28.75	-1.51%	583,700
2025-12-03	29.02	29.33	28.78	29.19	+0.79%	487,300
2025-12-02	28.95	29.66	28.74	28.96	+1.01%	746,000
2025-12-01	28.59	28.89	28.38	28.67	-0.62%	509,100
2025-11-28	29.28	29.28	28.69	28.85	-0.17%	230,500
2025-11-26	29.46	29.72	28.90	28.90	-2.40%	636,300
2025-11-25	29.01	29.70	28.91	29.61	+3.10%	563,000
2025-11-24	28.82	28.90	28.30	28.72	-0.21%	617,800
2025-11-21	28.14	29.29	28.07	28.78	+2.49%	740,900
2025-11-20	28.78	29.02	27.91	28.08	-1.27%	566,300
2025-11-19	28.69	28.99	28.14	28.44	-0.87%	565,100
2025-11-18	28.74	28.92	28.12	28.69	-0.17%	588,600
2025-11-17	29.43	29.87	28.70	28.74	-3.10%	836,700
2025-11-14	29.36	29.79	29.09	29.66	-0.80%	540,100
2025-11-13	30.19	30.45	29.74	29.90	-1.84%	555,700
2025-11-12	30.97	31.39	30.32	30.46	-1.36%	672,100
2025-11-11	30.67	31.10	30.45	30.88	+1.31%	585,500
2025-11-10	30.03	30.60	29.65	30.48	+1.94%	718,700
2025-11-07	29.20	29.98	28.39	29.90	+2.22%	992,800
2025-11-06	29.00	30.04	28.71	29.25	+6.67%	1,020,200
2025-11-05	27.16	27.54	26.63	27.42	+1.44%	801,800
2025-11-04	27.19	27.40	26.81	27.03	-1.67%	458,500
2025-11-03	27.32	27.51	26.59	27.49	+0.55%	615,800
2025-10-31	27.33	27.58	27.08	27.34	+0.04%	557,500
2025-10-30	27.25	27.68	27.02	27.33	+0.66%	399,600
2025-10-29	27.76	28.04	26.89	27.15	-2.65%	394,000
2025-10-28	28.23	28.44	27.81	27.89	-1.03%	311,200
2025-10-27	28.67	28.77	28.16	28.18	-1.16%	347,500
2025-10-24	28.54	28.78	28.49	28.51	+0.96%	414,200
2025-10-23	27.88	28.32	27.78	28.24	+1.07%	451,400
2025-10-22	28.35	28.50	27.87	27.94	-1.93%	691,100
2025-10-21	27.87	28.50	27.75	28.49	+1.71%	484,300
2025-10-20	27.42	28.07	27.40	28.01	+2.56%	451,400
2025-10-17	27.08	27.37	26.85	27.31	+0.33%	498,000
2025-10-16	27.57	27.83	27.18	27.22	-0.44%	476,100
2025-10-15	27.71	27.71	27.09	27.34	-0.47%	533,700
2025-10-14	26.71	27.60	26.52	27.47	+1.14%	587,600
2025-10-13	27.14	27.36	26.80	27.16	+0.67%	602,700
2025-10-10	27.64	27.78	26.75	26.98	-1.86%	692,000
2025-10-09	28.34	28.38	27.37	27.49	-3.24%	662,800
2025-10-08	27.46	28.46	27.18	28.41	+4.41%	633,400
2025-10-07	28.09	28.27	27.06	27.21	-2.86%	720,600
2025-10-06	27.55	28.32	27.49	28.01	+2.19%	744,000
2025-10-03	26.95	27.63	26.95	27.41	+1.82%	597,000
2025-10-02	26.87	27.17	26.64	26.92	+0.26%	421,500
2025-10-01	26.90	27.66	26.80	26.85	-1.07%	535,900
2025-09-30	28.15	28.25	26.96	27.14	-3.86%	627,000
2025-09-29	28.43	28.45	27.99	28.23	+0.28%	511,400
2025-09-26	27.93	28.20	27.61	28.15	+1.22%	503,300
2025-09-25	27.68	28.03	27.43	27.81	-1.31%	526,800
2025-09-24	27.99	28.78	27.96	28.18	+1.15%	550,100
2025-09-23	28.35	28.47	27.82	27.86	-1.90%	613,900
2025-09-22	27.44	28.47	27.12	28.40	+2.94%	700,200
2025-09-19	27.25	27.94	27.18	27.59	+1.58%	1,348,000
2025-09-18	27.15	27.31	27.02	27.16	+1.42%	411,300
2025-09-17	26.67	27.21	26.52	26.78	+1.13%	513,900
2025-09-16	26.28	26.66	26.15	26.48	+0.53%	475,400
2025-09-15	26.49	26.80	26.23	26.34	-0.23%	478,900
2025-09-12	26.94	27.08	26.36	26.40	-2.33%	346,300
2025-09-11	26.71	27.07	26.45	27.03	+1.81%	522,700
2025-09-10	27.25	27.39	26.45	26.55	-2.64%	547,300
2025-09-09	27.50	27.72	27.06	27.27	-1.02%	526,000
2025-09-08	28.40	28.43	27.43	27.55	-2.92%	1,000,000
2025-09-05	28.06	28.73	28.06	28.38	+2.20%	959,000
2025-09-04	27.24	27.78	26.89	27.77	+1.39%	624,700
2025-09-03	27.19	27.43	27.02	27.39	+0.33%	533,600
2025-09-02	27.32	27.65	26.85	27.30	-2.22%	612,200
2025-08-29	27.64	28.15	27.60	27.92	+1.09%	923,000
2025-08-28	27.49	27.66	27.20	27.62	+1.02%	535,700
2025-08-27	27.21	27.43	26.72	27.34	+1.07%	751,400
2025-08-26	27.56	27.77	26.84	27.05	-1.56%	740,800
2025-08-25	27.74	27.91	27.33	27.48	-1.54%	874,000
2025-08-22	27.06	27.98	26.83	27.91	+3.72%	634,300
2025-08-21	26.34	26.95	26.30	26.91	+0.94%	572,700
2025-08-20	26.56	26.76	26.29	26.66	-0.56%	567,600
2025-08-19	27.07	27.25	26.65	26.81	-0.81%	523,200
2025-08-18	26.78	27.10	26.51	27.03	+1.50%	696,000
2025-08-15	26.45	26.90	26.16	26.63	+3.22%	918,600
2025-08-14	25.98	26.07	25.36	25.80	-1.41%	838,300
2025-08-13	26.04	26.25	25.81	26.17	+1.04%	834,400
2025-08-12	25.59	26.13	25.07	25.90	+0.54%	800,000
2025-08-11	26.24	26.71	25.57	25.76	-2.65%	1,085,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+24.15%). Worst month: Aug (-12.67%). Based on 3 years of daily data (2024–2026).

Jan+0.58%
Feb-0.21%
Mar-8.32%
Apr+4.28%
May+24.15%
Jun+0.51%
Jul-1.89%
Aug-12.67%
Sep-1.78%
Oct+2.93%
Nov+13.02%
Dec-0.73%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Liveramp Holdings Inc's (RAMP) latest close?

37.81 on 2026-08-07, from the Closelook data lake's daily price record.

What is RAMP's 52-week high and low?

38.23 high and 21.71 low over the trailing 52 weeks, as of 2026-08-07.

What is Liveramp Holdings Inc's strongest and weakest month historically?

Historically, RAMP's strongest calendar month has been May (average +24.15%) and its weakest Aug (average -12.67%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.