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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.50$1.50109,600——
1988-12-29$1.47$1.4776,000——
1988-12-28$1.47$1.47456,800——
1988-12-27$1.47$1.4752,000——
1988-12-23$1.50$1.501,600——
1988-12-22$1.50$1.5011,200——
1988-12-21$1.47$1.47195,200——
1988-12-20$1.50$1.5037,600——
1988-12-19$1.50$1.503,200——
1988-12-16$1.50$1.5041,600——
1988-12-15$1.50$1.5017,600——
1988-12-14$1.47$1.47886,400——
1988-12-13$1.50$1.5050,400——
1988-12-12$1.50$1.50118,400——
1988-12-09$1.56$1.5630,400——
1988-12-08$1.56$1.563,200——
1988-12-07$1.63$1.63170,400——
1988-12-06$1.55$1.552,568,800——
1988-12-05$1.63$1.6391,200——
1988-12-02$1.84$1.8419,200——
1988-12-01$1.81$1.81271,200——
1988-11-30$1.84$1.848,800——
1988-11-29$1.81$1.8128,000——
1988-11-28$1.78$1.78800——
1988-11-25$1.81$1.817,200——
1988-11-23$1.83$1.8360,800——
1988-11-22$1.81$1.8112,000——
1988-11-21$1.81$1.811,600——
1988-11-18$1.81$1.8144,000——
1988-11-17$1.81$1.810——
1988-11-16$1.81$1.8146,400——
1988-11-15$1.84$1.84176,800——
1988-11-14$1.81$1.8122,400——
1988-11-11$1.84$1.844,000——
1988-11-10$1.84$1.840——
1988-11-09$1.84$1.840——
1988-11-08$1.84$1.8427,200——
1988-11-07$1.84$1.8412,800——
1988-11-04$1.84$1.840——
1988-11-03$1.84$1.8416,000——
1988-11-02$1.84$1.8412,000——
1988-11-01$1.84$1.840——
1988-10-31$1.84$1.84332,800——
1988-10-28$1.88$1.8885,600——
1988-10-27$1.92$1.92180,800——
1988-10-26$1.91$1.910——
1988-10-25$1.91$1.911,600——
1988-10-24$1.95$1.95160,000——
1988-10-21$1.94$1.946,400——
1988-10-20$1.94$1.944,000——
1988-10-19$1.94$1.94573,600——
1988-10-18$1.91$1.911,600——
1988-10-17$1.91$1.918,000——
1988-10-14$1.95$1.95164,000——
1988-10-13$1.94$1.94170,400——
1988-10-12$1.91$1.910——
1988-10-11$1.91$1.918,000——
1988-10-10$1.91$1.918,800——
1988-10-07$1.91$1.91172,000——
1988-10-06$1.97$1.9748,800——
1988-10-05$1.91$1.91800——
1988-10-04$1.94$1.940——
1988-10-03$1.94$1.944,800——
1988-09-30$1.97$1.9710,400——
1988-09-29$2.00$2.0016,800——
1988-09-28$1.94$1.940——
1988-09-27$1.94$1.943,200——
1988-09-26$1.94$1.94800——
1988-09-23$1.97$1.978,000——
1988-09-22$1.94$1.941,600——
1988-09-21$1.94$1.9456,800——
1988-09-20$1.97$1.9777,600——
1988-09-19$1.94$1.9420,000——
1988-09-16$2.00$2.000——
1988-09-15$2.00$2.0025,600——
1988-09-14$1.94$1.9440,800——
1988-09-13$1.94$1.94800——
1988-09-12$1.97$1.9710,400——
1988-09-09$1.94$1.9412,800——
1988-09-08$1.97$1.9794,400——
1988-09-07$1.91$1.91800——
1988-09-06$1.94$1.942,400——
1988-09-02$1.91$1.918,000——
1988-09-01$1.91$1.912,400——
1988-08-31$1.97$1.9712,800——
1988-08-30$1.91$1.9135,200——
1988-08-29$1.95$1.959,600——
1988-08-26$1.94$1.948,800——
1988-08-25$1.97$1.9719,200——
1988-08-24$1.97$1.9757,600——
1988-08-23$2.00$2.00800——
1988-08-22$2.02$2.0218,400——
1988-08-19$2.02$2.0235,200——
1988-08-18$2.00$2.0019,200——
1988-08-17$2.00$2.000——
1988-08-16$2.00$2.004,800——
1988-08-15$2.00$2.0020,000——
1988-08-12$2.00$2.0034,400——
1988-08-11$2.00$2.003,200——
1988-08-10$2.00$2.003,200——
1988-08-09$2.06$2.0625,600——
1988-08-08$2.00$2.0012,000——
1988-08-05$2.00$2.000——
1988-08-04$2.00$2.006,400——
1988-08-03$2.03$2.0353,600——
1988-08-02$2.06$2.0621,600——
1988-08-01$2.00$2.0021,600——
1988-07-29$2.03$2.031,600——
1988-07-28$2.03$2.034,800——
1988-07-27$2.03$2.03180,000——
1988-07-26$1.97$1.9728,800——
1988-07-25$1.97$1.9784,800——
1988-07-22$1.91$1.9146,400——
1988-07-21$1.97$1.973,200——
1988-07-20$1.97$1.973,200——
1988-07-19$1.94$1.94370,400——
1988-07-18$1.91$1.9153,600——
1988-07-15$1.91$1.91368,800——
1988-07-14$1.91$1.91127,200——
1988-07-13$1.81$1.8143,200——
1988-07-12$1.84$1.84252,800——
1988-07-11$1.84$1.84800——
1988-07-08$1.94$1.941,600——
1988-07-07$1.88$1.88160,000——
1988-07-06$1.88$1.884,000——
1988-07-05$1.94$1.94261,600——
1988-07-01$1.97$1.978,800——
1988-06-30$2.00$2.00487,200——
1988-06-29$2.00$2.00135,200——
1988-06-28$2.03$2.0347,200——
1988-06-27$2.00$2.0076,800——
1988-06-24$2.03$2.0316,000——
1988-06-23$2.03$2.0318,400——
1988-06-22$2.06$2.068,800——
1988-06-21$2.03$2.038,000——
1988-06-20$2.03$2.0332,000——
1988-06-17$2.02$2.022,400——
1988-06-16$2.02$2.024,000——
1988-06-15$2.03$2.034,000——
1988-06-14$2.03$2.03152,800——
1988-06-13$2.00$2.00386,400——
1988-06-10$2.00$2.008,000——
1988-06-09$2.02$2.020——
1988-06-08$2.02$2.0216,800——
1988-06-07$1.98$1.984,800——
1988-06-06$2.00$2.00257,600——
1988-06-03$2.00$2.0019,200——
1988-06-02$1.97$1.979,600——
1988-06-01$1.97$1.9718,400——
1988-05-31$1.97$1.9724,800——
1988-05-27$1.94$1.941,600——
1988-05-26$1.94$1.943,200——
1988-05-25$1.95$1.950——
1988-05-24$1.95$1.954,800——
1988-05-23$1.95$1.9524,000——
1988-05-20$1.97$1.9716,000——
1988-05-19$2.02$2.029,600——
1988-05-18$1.97$1.9748,000——
1988-05-17$2.02$2.025,600——
1988-05-16$1.97$1.9725,600——
1988-05-13$2.00$2.0064,000——
1988-05-12$1.97$1.97800——
1988-05-11$1.94$1.9442,400——
1988-05-10$1.95$1.95372,800——
1988-05-09$1.97$1.97263,200——
1988-05-06$1.98$1.986,400——
1988-05-05$2.00$2.00431,200——
1988-05-04$2.00$2.00572,800——
1988-05-03$1.98$1.9884,000——
1988-05-02$2.00$2.0067,200——
1988-04-29$1.98$1.982,852,000——
1988-04-28$1.91$1.918,800——
1988-04-27$2.00$2.000——
1988-04-26$2.00$2.009,600——
1988-04-25$1.91$1.916,400——
1988-04-22$1.94$1.940——
1988-04-21$1.94$1.9410,400——
1988-04-20$1.95$1.950——
1988-04-19$1.95$1.9532,000——
1988-04-18$2.00$2.00800——
1988-04-15$2.03$2.0386,400——
1988-04-14$1.94$1.941,600——
1988-04-13$1.94$1.949,600——
1988-04-12$1.94$1.940——
1988-04-11$1.94$1.944,800——
1988-04-08$1.94$1.941,600——
1988-04-07$1.94$1.949,600——
1988-04-06$2.03$2.031,600——
1988-04-05$1.94$1.9411,200——
1988-04-04$1.94$1.9413,600——
1988-03-31$2.03$2.0360,800——
1988-03-30$2.00$2.0012,000——
1988-03-29$1.97$1.97800——
1988-03-28$1.97$1.97260,800——
1988-03-25$1.97$1.974,800——
1988-03-24$1.97$1.9711,200——
1988-03-23$1.97$1.979,600——
1988-03-22$1.97$1.97800——
1988-03-21$2.06$2.06800——
1988-03-18$1.97$1.974,800——
1988-03-17$1.97$1.972,400——
1988-03-16$2.00$2.0046,400——
1988-03-15$2.03$2.0386,400——
1988-03-14$2.00$2.0048,000——
1988-03-11$2.00$2.00110,400——
1988-03-10$2.03$2.0389,600——
1988-03-09$2.03$2.03176,000——
1988-03-08$2.00$2.00207,200——
1988-03-07$1.94$1.9429,600——
1988-03-04$1.97$1.9720,000——
1988-03-03$1.91$1.91249,600——
1988-03-02$1.97$1.9774,400——
1988-03-01$1.88$1.88789,600——
1988-02-29$1.81$1.81109,600——
1988-02-26$1.88$1.883,200——
1988-02-25$1.84$1.8481,600——
1988-02-24$1.84$1.84332,800——
1988-02-23$1.75$1.7544,800——
1988-02-22$1.81$1.814,000——
1988-02-19$1.78$1.7828,000——
1988-02-18$1.72$1.725,600——
1988-02-17$1.72$1.726,400——
1988-02-16$1.81$1.810——
1988-02-12$1.81$1.8132,800——
1988-02-11$1.69$1.6958,400——
1988-02-10$1.63$1.632,400——
1988-02-09$1.64$1.6448,000——
1988-02-08$1.63$1.63200,000——
1988-02-05$1.69$1.699,600——
1988-02-04$1.59$1.5911,200——
1988-02-03$1.69$1.69576,000——
1988-02-02$1.59$1.594,000——
1988-02-01$1.59$1.5910,400——
1988-01-29$1.63$1.6315,200——
1988-01-28$1.66$1.660——
1988-01-27$1.66$1.6669,600——
1988-01-26$1.59$1.596,400——
1988-01-25$1.63$1.6317,600——
1988-01-22$1.63$1.6310,400——
1988-01-21$1.63$1.6324,000——
1988-01-20$1.75$1.754,000——
1988-01-19$1.75$1.7522,400——
1988-01-18$1.72$1.72427,200——
1988-01-15$1.66$1.660——
1988-01-14$1.66$1.66151,200——
1988-01-13$1.66$1.664,000——
1988-01-12$1.66$1.664,800——
1988-01-11$1.66$1.6664,000——
1988-01-08$1.63$1.633,200——
1988-01-07$1.63$1.6351,200——
1988-01-06$1.66$1.6656,800——
1988-01-05$1.66$1.66180,800——
1988-01-04$1.47$1.470——