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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.47$1.47178,400——
1987-12-30$1.59$1.594,000——
1987-12-29$1.47$1.47800——
1987-12-28$1.56$1.567,200——
1987-12-24$1.47$1.470——
1987-12-23$1.47$1.4714,400——
1987-12-22$1.47$1.476,400——
1987-12-21$1.59$1.5960,800——
1987-12-18$1.47$1.479,600——
1987-12-17$1.50$1.5010,400——
1987-12-16$1.50$1.5093,600——
1987-12-15$1.34$1.340——
1987-12-14$1.34$1.3411,200——
1987-12-11$1.25$1.2522,400——
1987-12-10$1.28$1.28141,600——
1987-12-09$1.19$1.1912,000——
1987-12-08$1.25$1.253,200——
1987-12-07$1.19$1.1928,800——
1987-12-04$1.22$1.2234,400——
1987-12-03$1.25$1.258,000——
1987-12-02$1.28$1.2810,400——
1987-12-01$1.41$1.41378,400——
1987-11-30$1.31$1.3125,600——
1987-11-27$1.44$1.448,000——
1987-11-25$1.50$1.50800——
1987-11-24$1.44$1.444,000——
1987-11-23$1.50$1.500——
1987-11-20$1.50$1.503,200——
1987-11-19$1.47$1.47124,000——
1987-11-18$1.56$1.5616,800——
1987-11-17$1.63$1.631,600——
1987-11-16$1.59$1.594,800——
1987-11-13$1.66$1.661,600——
1987-11-12$1.69$1.692,400——
1987-11-11$1.56$1.562,400——
1987-11-10$1.63$1.6316,800——
1987-11-09$1.59$1.5952,800——
1987-11-06$1.50$1.506,400——
1987-11-05$1.45$1.4566,400——
1987-11-04$1.50$1.504,000——
1987-11-03$1.44$1.4444,000——
1987-11-02$1.50$1.5015,200——
1987-10-30$1.56$1.56301,600——
1987-10-29$1.31$1.31255,200——
1987-10-28$1.41$1.4160,000——
1987-10-27$1.59$1.59114,400——
1987-10-26$1.56$1.5636,800——
1987-10-23$1.78$1.78100,800——
1987-10-22$1.84$1.8480,800——
1987-10-21$1.97$1.9793,600——
1987-10-20$1.94$1.9471,200——
1987-10-19$2.13$2.1340,000——
1987-10-16$2.16$2.16119,200——
1987-10-15$2.34$2.344,800——
1987-10-14$2.34$2.345,600——
1987-10-13$2.34$2.3424,000——
1987-10-12$2.31$2.3143,200——
1987-10-09$2.34$2.344,000——
1987-10-08$2.38$2.3823,200——
1987-10-07$2.38$2.38320,000——
1987-10-06$2.38$2.3831,200——
1987-10-05$2.38$2.3829,600——
1987-10-02$2.44$2.441,600——
1987-10-01$2.34$2.3448,000——
1987-09-30$2.31$2.3174,400——
1987-09-29$2.22$2.22129,600——
1987-09-28$2.38$2.3832,800——
1987-09-25$2.38$2.3831,200——
1987-09-24$2.44$2.4440,000——
1987-09-23$2.47$2.4753,600——
1987-09-22$2.53$2.5371,200——
1987-09-21$2.56$2.562,400——
1987-09-18$2.47$2.4736,800——
1987-09-17$2.56$2.56260,800——
1987-09-16$2.47$2.4722,400——
1987-09-15$2.56$2.5657,600——
1987-09-14$2.58$2.58241,600——
1987-09-11$2.59$2.59144,800——
1987-09-10$2.59$2.59202,400——
1987-09-09$2.31$2.314,800——
1987-09-08$2.31$2.31242,400——
1987-09-04$2.31$2.3140,800——
1987-09-03$2.34$2.3492,000——
1987-09-02$2.25$2.2556,800——
1987-09-01$2.25$2.25121,600——
1987-08-31$2.28$2.2812,800——
1987-08-28$2.25$2.25124,000——
1987-08-27$2.22$2.227,200——
1987-08-26$2.22$2.224,800——
1987-08-25$2.22$2.2244,000——
1987-08-24$2.22$2.227,200——
1987-08-21$2.28$2.2844,800——
1987-08-20$2.34$2.3429,600——
1987-08-19$2.28$2.2810,400——
1987-08-18$2.28$2.28121,600——
1987-08-17$2.38$2.3827,200——
1987-08-14$2.41$2.4163,200——
1987-08-13$2.16$2.1612,800——
1987-08-12$2.20$2.20113,600——
1987-08-11$2.19$2.19102,400——
1987-08-10$2.06$2.0638,400——
1987-08-07$2.13$2.1331,200——
1987-08-06$2.09$2.0912,800——
1987-08-05$2.06$2.060——
1987-08-04$2.06$2.066,400——
1987-08-03$2.13$2.135,600——
1987-07-31$2.06$2.0629,600——
1987-07-30$2.03$2.0351,200——
1987-07-29$1.97$1.97800——
1987-07-28$2.03$2.0352,000——
1987-07-27$2.00$2.003,200——
1987-07-24$2.00$2.00296,800——
1987-07-23$2.00$2.0013,600——
1987-07-22$2.00$2.00434,400——
1987-07-21$2.03$2.0316,800——
1987-07-20$1.97$1.979,600——
1987-07-17$2.03$2.038,000——
1987-07-16$1.97$1.9711,200——
1987-07-15$2.03$2.03148,000——
1987-07-14$1.91$1.9182,400——
1987-07-13$1.91$1.9148,800——
1987-07-10$1.97$1.9710,400——
1987-07-09$1.91$1.911,600——
1987-07-08$1.91$1.917,200——
1987-07-07$1.91$1.91185,600——
1987-07-06$1.91$1.9115,200——
1987-07-02$1.92$1.92440,800——
1987-07-01$1.91$1.91162,400——
1987-06-30$1.88$1.8848,000——
1987-06-29$1.88$1.8818,400——
1987-06-26$1.88$1.8884,000——
1987-06-25$1.88$1.88800——
1987-06-24$1.81$1.8111,200——
1987-06-23$1.88$1.88208,800——
1987-06-22$1.84$1.841,600——
1987-06-19$1.84$1.8444,800——
1987-06-18$1.84$1.8444,000——
1987-06-17$1.78$1.7832,000——
1987-06-16$1.84$1.84168,000——
1987-06-15$1.88$1.8848,000——
1987-06-12$1.88$1.882,400——
1987-06-11$1.88$1.88800——
1987-06-10$1.81$1.811,600——
1987-06-09$1.81$1.8148,800——
1987-06-08$1.88$1.884,000——
1987-06-05$1.88$1.88108,800——
1987-06-04$1.88$1.88194,400——
1987-06-03$1.92$1.9219,200——
1987-06-02$1.97$1.971,600——
1987-06-01$1.88$1.8812,800——
1987-05-29$1.88$1.88800——
1987-05-28$1.88$1.881,600——
1987-05-27$1.91$1.91138,400——
1987-05-26$1.88$1.88800——
1987-05-22$1.88$1.88168,800——
1987-05-21$1.94$1.9436,000——
1987-05-20$1.88$1.8812,800——
1987-05-19$1.91$1.918,800——
1987-05-18$1.88$1.8813,600——
1987-05-15$1.88$1.889,600——
1987-05-14$1.91$1.9120,000——
1987-05-13$1.91$1.9110,400——
1987-05-12$1.88$1.8814,400——
1987-05-11$1.88$1.889,600——
1987-05-08$1.89$1.8921,600——
1987-05-07$1.88$1.88169,600——
1987-05-06$1.88$1.880——
1987-05-05$1.88$1.8859,200——
1987-05-04$1.84$1.8421,600——
1987-05-01$1.88$1.885,600——
1987-04-30$1.84$1.840——
1987-04-29$1.84$1.844,800——
1987-04-28$1.88$1.8822,400——
1987-04-27$1.88$1.8811,200——
1987-04-24$1.94$1.944,000——
1987-04-23$1.88$1.884,000——
1987-04-22$1.94$1.94800——
1987-04-21$1.88$1.8811,200——
1987-04-20$1.88$1.8814,400——
1987-04-16$1.97$1.974,800——
1987-04-15$1.97$1.971,600——
1987-04-14$1.97$1.975,600——
1987-04-13$1.97$1.97130,400——
1987-04-10$1.97$1.97172,800——
1987-04-09$2.03$2.03800——
1987-04-08$2.03$2.031,600——
1987-04-07$2.06$2.0643,200——
1987-04-06$1.97$1.9732,800——
1987-04-03$2.03$2.03104,000——
1987-04-02$1.97$1.976,400——
1987-04-01$1.98$1.98141,600——
1987-03-31$2.00$2.0040,800——
1987-03-30$1.97$1.9711,200——
1987-03-27$2.00$2.00208,000——
1987-03-26$1.94$1.94508,800——
1987-03-25$2.00$2.0013,600——
1987-03-24$2.00$2.008,800——
1987-03-23$2.00$2.0048,800——
1987-03-20$2.00$2.0015,200——
1987-03-19$2.03$2.0329,600——
1987-03-18$2.00$2.0022,400——
1987-03-17$2.00$2.0010,400——
1987-03-16$1.98$1.98800——
1987-03-13$2.03$2.030——
1987-03-12$2.03$2.039,600——
1987-03-11$2.03$2.0318,400——
1987-03-10$2.03$2.0325,600——
1987-03-09$2.00$2.00347,200——
1987-03-06$2.00$2.002,400——
1987-03-05$2.03$2.034,000——
1987-03-04$1.97$1.9713,600——
1987-03-03$1.97$1.9711,200——
1987-03-02$2.00$2.00100,000——
1987-02-27$2.09$2.0989,600——
1987-02-26$2.03$2.031,592,000——
1987-02-25$1.91$1.910——
1987-02-24$1.91$1.91129,600——
1987-02-23$2.00$2.00304,000——
1987-02-20$2.00$2.0012,800——
1987-02-19$2.00$2.0046,400——
1987-02-18$1.94$1.9428,800——
1987-02-17$1.94$1.9411,200——
1987-02-13$1.91$1.9187,200——
1987-02-12$1.88$1.8852,800——
1987-02-11$1.94$1.94862,400——
1987-02-10$1.81$1.81616,800——
1987-02-09$1.84$1.8451,200——
1987-02-06$1.84$1.8468,800——
1987-02-05$1.91$1.911,600——
1987-02-04$1.83$1.8312,000——
1987-02-03$1.83$1.8332,800——
1987-02-02$1.83$1.8396,800——
1987-01-30$1.89$1.8984,000——
1987-01-29$1.84$1.84438,400——
1987-01-28$1.84$1.8479,200——
1987-01-27$1.81$1.8173,600——
1987-01-26$1.84$1.8460,000——
1987-01-23$1.81$1.81112,800——
1987-01-22$1.91$1.914,800——
1987-01-21$1.81$1.811,600——
1987-01-20$1.91$1.91146,400——
1987-01-19$1.91$1.913,200——
1987-01-16$1.91$1.913,200——
1987-01-15$1.91$1.913,200——
1987-01-14$1.91$1.9133,600——
1987-01-13$1.91$1.914,800——
1987-01-12$1.91$1.9116,000——
1987-01-09$1.94$1.944,800——
1987-01-08$1.81$1.813,200——
1987-01-07$1.88$1.8893,600——
1987-01-06$1.81$1.8120,800——
1987-01-05$1.88$1.883,200——
1987-01-02$1.88$1.8812,800——