NYSE:RAMP | Historical Stock Price | LiveRamp Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.13$2.70$6.47$15.50$37.13$88.941983-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.45$1.4531,200——
1985-12-30$1.45$1.4532,000——
1985-12-27$1.45$1.452,400——
1985-12-26$1.45$1.45800——
1985-12-24$1.50$1.503,200——
1985-12-23$1.48$1.48101,600——
1985-12-20$1.45$1.4588,800——
1985-12-19$1.50$1.50591,200——
1985-12-18$1.44$1.4414,400——
1985-12-17$1.39$1.39800——
1985-12-16$1.45$1.4557,600——
1985-12-13$1.42$1.42242,400——
1985-12-12$1.39$1.39408,000——
1985-12-11$1.42$1.42800——
1985-12-10$1.42$1.422,400——
1985-12-09$1.38$1.3836,800——
1985-12-06$1.38$1.3820,000——
1985-12-05$1.42$1.42800——
1985-12-04$1.44$1.440——
1985-12-03$1.44$1.443,200——
1985-12-02$1.44$1.44165,600——
1985-11-29$1.44$1.4426,400——
1985-11-27$1.42$1.4212,800——
1985-11-26$1.38$1.388,000——
1985-11-25$1.38$1.380——
1985-11-22$1.38$1.382,400——
1985-11-21$1.44$1.44800——
1985-11-20$1.38$1.380——
1985-11-19$1.38$1.380——
1985-11-18$1.38$1.380——
1985-11-15$1.38$1.38800——
1985-11-14$1.38$1.383,200——
1985-11-13$1.42$1.420——
1985-11-12$1.42$1.420——
1985-11-11$1.42$1.4268,000——
1985-11-08$1.36$1.360——
1985-11-07$1.36$1.36800——
1985-11-06$1.36$1.365,600——
1985-11-05$1.38$1.3814,400——
1985-11-04$1.39$1.3927,200——
1985-11-01$1.38$1.3820,000——
1985-10-31$1.42$1.425,600——
1985-10-30$1.42$1.4217,600——
1985-10-29$1.36$1.3636,000——
1985-10-28$1.36$1.360——
1985-10-25$1.36$1.365,600——
1985-10-24$1.42$1.42800——
1985-10-23$1.42$1.429,600——
1985-10-22$1.38$1.38800——
1985-10-21$1.45$1.450——
1985-10-18$1.45$1.45204,800——
1985-10-17$1.39$1.3968,000——
1985-10-16$1.33$1.3312,000——
1985-10-15$1.39$1.3964,800——
1985-10-14$1.33$1.334,800——
1985-10-11$1.27$1.273,200——
1985-10-10$1.33$1.33400,800——
1985-10-09$1.25$1.2517,600——
1985-10-08$1.25$1.2515,200——
1985-10-07$1.27$1.272,400——
1985-10-04$1.30$1.300——
1985-10-03$1.30$1.30362,400——
1985-10-02$1.38$1.3844,000——
1985-10-01$1.39$1.397,200——
1985-09-30$1.44$1.44125,600——
1985-09-26$1.55$1.5565,600——
1985-09-25$1.50$1.500——
1985-09-24$1.50$1.502,400——
1985-09-23$1.52$1.520——
1985-09-20$1.52$1.520——
1985-09-19$1.52$1.520——
1985-09-18$1.52$1.5284,000——
1985-09-17$1.52$1.52240,800——
1985-09-16$1.56$1.56800——
1985-09-13$1.52$1.522,400——
1985-09-12$1.52$1.524,800——
1985-09-11$1.56$1.563,200——
1985-09-10$1.52$1.520——
1985-09-09$1.52$1.520——
1985-09-06$1.52$1.523,200——
1985-09-05$1.56$1.560——
1985-09-04$1.56$1.562,400——
1985-09-03$1.52$1.5227,200——
1985-08-30$1.50$1.500——
1985-08-29$1.50$1.5046,400——
1985-08-28$1.52$1.522,400——
1985-08-27$1.55$1.552,400——
1985-08-26$1.50$1.50800——
1985-08-23$1.56$1.560——
1985-08-22$1.56$1.56800——
1985-08-21$1.56$1.5612,000——
1985-08-20$1.50$1.5012,000——
1985-08-19$1.56$1.5636,000——
1985-08-16$1.50$1.5024,800——
1985-08-15$1.50$1.503,200——
1985-08-14$1.56$1.560——
1985-08-13$1.56$1.5621,600——
1985-08-12$1.55$1.550——
1985-08-09$1.55$1.553,200——
1985-08-08$1.52$1.5250,400——
1985-08-07$1.52$1.5219,200——
1985-08-06$1.50$1.5050,400——
1985-08-05$1.53$1.53477,600——
1985-08-02$1.56$1.56800——
1985-08-01$1.52$1.5210,400——
1985-07-31$1.56$1.56281,600——
1985-07-30$1.52$1.5280,000——
1985-07-29$1.50$1.5010,400——
1985-07-26$1.50$1.50341,600——
1985-07-25$1.45$1.45800——
1985-07-24$1.52$1.520——
1985-07-23$1.52$1.520——
1985-07-22$1.52$1.520——
1985-07-19$1.52$1.523,200——
1985-07-18$1.45$1.454,800——
1985-07-17$1.52$1.52800——
1985-07-16$1.52$1.5212,800——
1985-07-15$1.48$1.482,400——
1985-07-12$1.48$1.4814,400——
1985-07-11$1.50$1.5048,800——
1985-07-10$1.55$1.5524,800——
1985-07-09$1.50$1.5036,000——
1985-07-08$1.50$1.502,400——
1985-07-05$1.52$1.5250,400——
1985-07-03$1.52$1.523,200——
1985-07-02$1.58$1.582,400——
1985-07-01$1.52$1.5228,800——
1985-06-28$1.56$1.5648,000——
1985-06-27$1.52$1.524,800——
1985-06-26$1.58$1.58800——
1985-06-25$1.58$1.580——
1985-06-24$1.58$1.580——
1985-06-21$1.58$1.5828,800——
1985-06-20$1.58$1.587,200——
1985-06-19$1.52$1.520——
1985-06-18$1.52$1.5232,000——
1985-06-17$1.53$1.5334,400——
1985-06-14$1.55$1.55800——
1985-06-13$1.55$1.5536,800——
1985-06-12$1.61$1.6156,000——
1985-06-11$1.63$1.630——
1985-06-10$1.63$1.633,200——
1985-06-07$1.64$1.642,400——
1985-06-06$1.63$1.6327,200——
1985-06-05$1.73$1.7321,600——
1985-06-04$1.73$1.738,000——
1985-06-03$1.67$1.6719,200——
1985-05-31$1.67$1.67104,000——
1985-05-30$1.69$1.693,200——
1985-05-29$1.67$1.6710,400——
1985-05-28$1.67$1.675,600——
1985-05-24$1.67$1.6712,000——
1985-05-23$1.70$1.707,200——
1985-05-22$1.64$1.643,200——
1985-05-21$1.70$1.70110,400——
1985-05-20$1.67$1.673,200——
1985-05-17$1.70$1.7022,400——
1985-05-16$1.73$1.73290,400——
1985-05-15$1.69$1.69240,800——
1985-05-14$1.61$1.6136,000——
1985-05-13$1.64$1.64161,600——
1985-05-10$1.58$1.580——
1985-05-09$1.58$1.580——
1985-05-08$1.58$1.580——
1985-05-07$1.58$1.5836,000——
1985-05-06$1.63$1.633,200——
1985-05-03$1.58$1.58269,600——
1985-05-02$1.59$1.5960,000——
1985-05-01$1.64$1.6489,600——
1985-04-30$1.58$1.58113,600——
1985-04-29$1.56$1.5617,600——
1985-04-26$1.59$1.5946,400——
1985-04-25$1.63$1.6334,400——
1985-04-24$1.64$1.6448,000——
1985-04-23$1.58$1.580——
1985-04-22$1.58$1.582,400——
1985-04-19$1.58$1.58800——
1985-04-18$1.61$1.610——
1985-04-17$1.61$1.610——
1985-04-16$1.61$1.6175,200——
1985-04-15$1.63$1.6327,200——
1985-04-12$1.63$1.6339,200——
1985-04-11$1.63$1.6362,400——
1985-04-10$1.63$1.63800——
1985-04-09$1.63$1.637,200——
1985-04-08$1.63$1.6314,400——
1985-04-04$1.61$1.6172,000——
1985-04-03$1.58$1.58159,200——
1985-04-02$1.58$1.5846,400——
1985-04-01$1.56$1.5624,000——
1985-03-29$1.56$1.5663,200——
1985-03-28$1.50$1.503,200——
1985-03-27$1.50$1.509,600——
1985-03-26$1.48$1.484,800——
1985-03-25$1.48$1.48800——
1985-03-22$1.48$1.485,600——
1985-03-21$1.48$1.489,600——
1985-03-20$1.48$1.4851,200——
1985-03-19$1.45$1.45137,600——
1985-03-18$1.52$1.5244,000——
1985-03-15$1.58$1.5864,800——
1985-03-14$1.50$1.50166,400——
1985-03-13$1.39$1.39298,400——
1985-03-12$1.31$1.3148,000——
1985-03-11$1.30$1.3024,000——
1985-03-08$1.27$1.27182,400——
1985-03-07$1.27$1.2722,400——
1985-03-06$1.27$1.2734,400——
1985-03-05$1.27$1.270——
1985-03-04$1.27$1.27142,400——
1985-03-01$1.27$1.2752,800——
1985-02-28$1.27$1.270——
1985-02-27$1.27$1.27800——
1985-02-26$1.27$1.275,600——
1985-02-25$1.27$1.2717,600——
1985-02-22$1.25$1.2531,200——
1985-02-21$1.20$1.20417,600——
1985-02-20$1.20$1.2027,200——
1985-02-19$1.20$1.2040,800——
1985-02-15$1.25$1.2515,200——
1985-02-14$1.25$1.2536,000——
1985-02-13$1.25$1.2517,600——
1985-02-12$1.25$1.252,400——
1985-02-11$1.23$1.2324,000——
1985-02-08$1.23$1.235,600——
1985-02-07$1.23$1.237,200——
1985-02-06$1.23$1.2324,000——
1985-02-05$1.23$1.2310,400——
1985-02-04$1.23$1.2346,400——
1985-02-01$1.23$1.230——
1985-01-31$1.23$1.232,400——
1985-01-30$1.23$1.2317,600——
1985-01-29$1.23$1.23800——
1985-01-28$1.23$1.23800——
1985-01-25$1.23$1.2360,800——
1985-01-24$1.23$1.2363,200——
1985-01-23$1.23$1.235,600——
1985-01-22$1.23$1.2362,400——
1985-01-21$1.23$1.232,400——
1985-01-18$1.23$1.2329,600——
1985-01-17$1.23$1.2331,200——
1985-01-16$1.20$1.2024,800——
1985-01-15$1.20$1.2060,000——
1985-01-14$1.20$1.202,400——
1985-01-11$1.20$1.203,200——
1985-01-10$1.20$1.207,200——
1985-01-09$1.20$1.200——
1985-01-08$1.20$1.204,800——
1985-01-07$1.20$1.200——
1985-01-04$1.20$1.2012,000——
1985-01-03$1.20$1.200——
1985-01-02$1.20$1.2012,800——