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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.84$1.848,000——
1986-12-30$1.84$1.8432,800——
1986-12-29$1.88$1.88800——
1986-12-26$1.88$1.880——
1986-12-24$1.88$1.880——
1986-12-23$1.88$1.88174,400——
1986-12-22$1.84$1.8423,200——
1986-12-19$1.88$1.880——
1986-12-18$1.88$1.8835,200——
1986-12-17$1.97$1.9711,200——
1986-12-16$1.84$1.840——
1986-12-15$1.84$1.842,400——
1986-12-12$1.84$1.848,000——
1986-12-11$1.94$1.94140,800——
1986-12-10$1.91$1.910——
1986-12-09$1.91$1.9148,800——
1986-12-08$1.84$1.84137,600——
1986-12-05$1.94$1.944,000——
1986-12-04$1.88$1.88800——
1986-12-03$1.88$1.8837,600——
1986-12-02$1.88$1.8842,400——
1986-12-01$1.97$1.9713,600——
1986-11-28$2.03$2.0331,200——
1986-11-26$2.03$2.037,200——
1986-11-25$2.03$2.031,600——
1986-11-24$1.97$1.978,800——
1986-11-21$2.03$2.0354,400——
1986-11-20$2.06$2.060——
1986-11-19$2.06$2.064,800——
1986-11-18$2.00$2.003,200——
1986-11-17$2.06$2.060——
1986-11-14$2.06$2.06800——
1986-11-13$2.06$2.0620,000——
1986-11-12$2.06$2.061,600——
1986-11-11$2.03$2.034,800——
1986-11-10$1.97$1.9735,200——
1986-11-07$2.06$2.0612,000——
1986-11-06$2.06$2.068,000——
1986-11-05$1.97$1.975,600——
1986-11-04$2.06$2.061,600——
1986-11-03$2.06$2.063,200——
1986-10-31$1.94$1.94306,400——
1986-10-30$2.00$2.004,000——
1986-10-29$2.09$2.09800——
1986-10-28$2.03$2.035,600——
1986-10-27$2.06$2.068,800——
1986-10-24$2.08$2.0810,400——
1986-10-23$2.09$2.091,600——
1986-10-22$2.06$2.0626,400——
1986-10-21$2.06$2.0640,800——
1986-10-20$2.09$2.0949,600——
1986-10-17$2.19$2.1945,600——
1986-10-16$2.25$2.252,400——
1986-10-15$2.25$2.2526,400——
1986-10-14$2.19$2.194,000——
1986-10-13$2.23$2.2338,400——
1986-10-10$2.28$2.284,800——
1986-10-09$2.19$2.190——
1986-10-08$2.19$2.1996,000——
1986-10-07$2.19$2.190——
1986-10-06$2.19$2.192,400——
1986-10-03$2.31$2.31800——
1986-10-02$2.31$2.315,600——
1986-10-01$2.28$2.2829,600——
1986-09-30$2.28$2.2825,600——
1986-09-29$2.28$2.2812,800——
1986-09-26$2.22$2.223,200——
1986-09-25$2.28$2.280——
1986-09-24$2.28$2.281,600——
1986-09-23$2.28$2.28181,600——
1986-09-22$2.23$2.230——
1986-09-19$2.23$2.2354,400——
1986-09-18$2.25$2.2542,400——
1986-09-17$2.28$2.285,600——
1986-09-16$2.23$2.230——
1986-09-15$2.23$2.23792,000——
1986-09-12$2.27$2.27408,800——
1986-09-11$2.25$2.2544,800——
1986-09-10$2.34$2.34106,400——
1986-09-09$2.28$2.2848,000——
1986-09-08$2.25$2.25800——
1986-09-05$2.19$2.199,600——
1986-09-04$2.25$2.2510,400——
1986-09-03$2.22$2.22800——
1986-09-02$2.25$2.251,600——
1986-08-29$2.19$2.197,200——
1986-08-28$2.19$2.1910,400——
1986-08-27$2.22$2.229,600——
1986-08-26$2.25$2.258,000——
1986-08-25$2.28$2.2819,200——
1986-08-22$2.28$2.284,000——
1986-08-21$2.33$2.338,000——
1986-08-20$2.31$2.3116,800——
1986-08-19$2.22$2.226,400——
1986-08-18$2.22$2.224,000——
1986-08-15$2.25$2.254,800——
1986-08-14$2.31$2.3112,000——
1986-08-13$2.28$2.28180,800——
1986-08-12$2.28$2.2817,600——
1986-08-11$2.28$2.28800——
1986-08-08$2.19$2.19800——
1986-08-07$2.25$2.250——
1986-08-06$2.25$2.250——
1986-08-05$2.25$2.25368,000——
1986-08-04$2.25$2.2520,000——
1986-08-01$2.28$2.282,400——
1986-07-31$2.22$2.2234,400——
1986-07-30$2.19$2.194,000——
1986-07-29$2.19$2.1941,600——
1986-07-28$2.25$2.2592,800——
1986-07-25$2.31$2.3116,800——
1986-07-24$2.44$2.4468,000——
1986-07-23$2.25$2.257,200——
1986-07-22$2.22$2.220——
1986-07-21$2.22$2.2220,000——
1986-07-18$2.31$2.312,400——
1986-07-17$2.25$2.2590,400——
1986-07-16$2.25$2.2514,400——
1986-07-15$2.25$2.2586,400——
1986-07-14$2.16$2.168,000——
1986-07-11$2.19$2.19112,000——
1986-07-10$2.22$2.2222,400——
1986-07-09$2.16$2.16177,600——
1986-07-08$2.13$2.1380,000——
1986-07-07$2.28$2.2821,600——
1986-07-03$2.41$2.41715,200——
1986-07-02$2.31$2.3144,800——
1986-07-01$2.31$2.31156,000——
1986-06-30$2.25$2.253,200——
1986-06-27$2.16$2.16184,800——
1986-06-26$2.22$2.2212,800——
1986-06-25$2.13$2.13345,600——
1986-06-24$2.16$2.169,600——
1986-06-23$2.16$2.1664,800——
1986-06-20$2.31$2.3175,200——
1986-06-19$2.31$2.31800——
1986-06-18$2.41$2.4112,000——
1986-06-17$2.41$2.410——
1986-06-16$2.41$2.4111,200——
1986-06-13$2.41$2.41800——
1986-06-12$2.41$2.418,800——
1986-06-11$2.41$2.417,200——
1986-06-10$2.41$2.4112,800——
1986-06-09$2.34$2.3415,200——
1986-06-06$2.31$2.319,600——
1986-06-05$2.31$2.3115,200——
1986-06-04$2.38$2.384,800——
1986-06-03$2.38$2.382,400——
1986-06-02$2.38$2.384,000——
1986-05-30$2.38$2.3829,600——
1986-05-29$2.28$2.2821,600——
1986-05-28$2.34$2.3437,600——
1986-05-27$2.47$2.47800——
1986-05-23$2.38$2.380——
1986-05-22$2.38$2.387,200——
1986-05-21$2.47$2.479,600——
1986-05-20$2.38$2.3820,000——
1986-05-19$2.47$2.4715,200——
1986-05-16$2.38$2.3871,200——
1986-05-15$2.38$2.3824,800——
1986-05-14$2.47$2.4711,200——
1986-05-13$2.47$2.4716,000——
1986-05-12$2.38$2.3813,600——
1986-05-09$2.45$2.458,800——
1986-05-08$2.47$2.4711,200——
1986-05-07$2.41$2.41146,400——
1986-05-06$2.53$2.5354,400——
1986-05-05$2.50$2.50193,600——
1986-05-02$2.50$2.50166,400——
1986-05-01$2.50$2.5028,000——
1986-04-30$2.56$2.5614,400——
1986-04-29$2.63$2.6358,400——
1986-04-28$2.53$2.53131,200——
1986-04-25$2.34$2.34216,800——
1986-04-24$2.34$2.34384,800——
1986-04-23$2.31$2.3110,400——
1986-04-22$2.31$2.3140,800——
1986-04-21$2.31$2.3125,600——
1986-04-18$2.25$2.2549,600——
1986-04-17$2.34$2.3429,600——
1986-04-16$2.31$2.3151,200——
1986-04-15$2.19$2.19492,800——
1986-04-14$2.34$2.3428,800——
1986-04-11$2.47$2.4712,000——
1986-04-10$2.50$2.5033,600——
1986-04-09$2.56$2.5636,000——
1986-04-08$2.53$2.5325,600——
1986-04-07$2.47$2.4773,600——
1986-04-04$2.28$2.288,000——
1986-04-03$2.25$2.2528,800——
1986-04-02$2.25$2.25506,400——
1986-04-01$2.22$2.2226,400——
1986-03-31$2.06$2.0665,600——
1986-03-27$1.94$1.941,600——
1986-03-26$2.03$2.033,200——
1986-03-25$2.03$2.0310,400——
1986-03-24$2.03$2.038,800——
1986-03-21$2.02$2.0212,800——
1986-03-20$2.05$2.0517,600——
1986-03-19$2.00$2.0032,000——
1986-03-18$2.05$2.05151,200——
1986-03-17$2.05$2.0596,800——
1986-03-14$2.05$2.050——
1986-03-13$2.05$2.05137,600——
1986-03-12$2.08$2.08800——
1986-03-11$2.08$2.080——
1986-03-10$2.08$2.084,800——
1986-03-07$2.06$2.060——
1986-03-06$2.06$2.0656,000——
1986-03-05$2.11$2.1114,400——
1986-03-04$2.13$2.1314,400——
1986-03-03$2.13$2.13108,800——
1986-02-28$2.08$2.084,800——
1986-02-27$2.08$2.08238,400——
1986-02-26$2.08$2.0824,800——
1986-02-25$2.14$2.1462,400——
1986-02-24$2.17$2.1745,600——
1986-02-21$2.11$2.1157,600——
1986-02-20$2.06$2.0646,400——
1986-02-19$1.94$1.94271,200——
1986-02-18$1.88$1.888,000——
1986-02-14$1.80$1.8056,000——
1986-02-13$1.83$1.830——
1986-02-12$1.83$1.832,400——
1986-02-11$1.77$1.7712,000——
1986-02-10$1.77$1.77127,200——
1986-02-07$1.81$1.8114,400——
1986-02-06$1.81$1.819,600——
1986-02-05$1.77$1.770——
1986-02-04$1.77$1.7733,600——
1986-02-03$1.81$1.8146,400——
1986-01-31$1.75$1.7527,200——
1986-01-30$1.73$1.7345,600——
1986-01-29$1.70$1.7019,200——
1986-01-28$1.70$1.7051,200——
1986-01-27$1.67$1.6753,600——
1986-01-24$1.67$1.67232,800——
1986-01-23$1.69$1.6941,600——
1986-01-22$1.70$1.70156,800——
1986-01-21$1.70$1.7072,800——
1986-01-20$1.69$1.69221,600——
1986-01-17$1.63$1.63188,000——
1986-01-16$1.67$1.6734,400——
1986-01-15$1.58$1.5814,400——
1986-01-14$1.52$1.5226,400——
1986-01-13$1.55$1.552,400——
1986-01-10$1.55$1.559,600——
1986-01-09$1.50$1.50800——
1986-01-08$1.52$1.5232,000——
1986-01-07$1.50$1.500——
1986-01-06$1.50$1.503,200——
1986-01-03$1.50$1.50129,600——
1986-01-02$1.48$1.4852,800——