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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.63$2.6312,800——
1989-12-28$2.66$2.665,600——
1989-12-27$2.67$2.67139,200——
1989-12-26$2.72$2.72800——
1989-12-22$2.66$2.66800——
1989-12-21$2.66$2.6620,800——
1989-12-20$2.63$2.6312,000——
1989-12-19$2.66$2.665,600——
1989-12-18$2.69$2.6952,000——
1989-12-15$2.75$2.75192,800——
1989-12-14$2.75$2.752,400——
1989-12-13$2.75$2.754,800——
1989-12-12$2.75$2.751,600——
1989-12-11$2.78$2.783,200——
1989-12-08$2.78$2.782,400——
1989-12-07$2.78$2.7818,400——
1989-12-06$2.81$2.81127,200——
1989-12-05$2.75$2.757,200——
1989-12-04$2.69$2.69800——
1989-12-01$2.70$2.7060,000——
1989-11-30$2.69$2.6933,600——
1989-11-29$2.69$2.69283,200——
1989-11-28$2.69$2.691,600——
1989-11-27$2.69$2.69800——
1989-11-24$2.63$2.6322,400——
1989-11-22$2.63$2.6334,400——
1989-11-21$2.69$2.699,600——
1989-11-20$2.64$2.6460,800——
1989-11-17$2.64$2.64221,600——
1989-11-16$2.63$2.6340,000——
1989-11-15$2.64$2.6445,600——
1989-11-14$2.64$2.6418,400——
1989-11-13$2.63$2.6353,600——
1989-11-10$2.66$2.66257,600——
1989-11-09$2.63$2.63254,400——
1989-11-08$2.63$2.63327,200——
1989-11-07$2.75$2.7544,800——
1989-11-06$2.81$2.8118,400——
1989-11-03$2.81$2.81113,600——
1989-11-02$2.69$2.69250,400——
1989-11-01$2.81$2.81412,000——
1989-10-31$2.66$2.661,449,600——
1989-10-30$2.56$2.56271,200——
1989-10-27$2.56$2.56800——
1989-10-26$2.50$2.508,000——
1989-10-25$2.50$2.50468,800——
1989-10-24$2.53$2.532,400——
1989-10-23$2.59$2.5949,600——
1989-10-20$2.55$2.5524,000——
1989-10-19$2.56$2.5676,800——
1989-10-18$2.50$2.500——
1989-10-17$2.50$2.5035,200——
1989-10-16$2.53$2.53270,400——
1989-10-13$2.56$2.56527,200——
1989-10-12$2.56$2.56570,400——
1989-10-11$2.59$2.59216,000——
1989-10-10$2.56$2.56356,800——
1989-10-09$2.53$2.533,200——
1989-10-06$2.56$2.56124,800——
1989-10-05$2.53$2.53315,200——
1989-10-04$2.50$2.501,450,400——
1989-10-03$2.50$2.501,140,000——
1989-10-02$2.38$2.38822,400——
1989-09-29$2.34$2.344,800——
1989-09-28$2.38$2.3848,800——
1989-09-27$2.38$2.38160,000——
1989-09-26$2.38$2.3817,600——
1989-09-25$2.34$2.346,400——
1989-09-22$2.34$2.34166,400——
1989-09-21$2.34$2.3417,600——
1989-09-20$2.34$2.34172,800——
1989-09-19$2.38$2.3851,200——
1989-09-18$2.31$2.31126,400——
1989-09-15$2.28$2.2812,000——
1989-09-14$2.28$2.2868,800——
1989-09-13$2.30$2.3031,200——
1989-09-12$2.25$2.2523,200——
1989-09-11$2.22$2.2216,800——
1989-09-08$2.25$2.25268,800——
1989-09-07$2.22$2.22187,200——
1989-09-06$2.28$2.28263,200——
1989-09-05$2.23$2.23204,800——
1989-09-01$2.22$2.2212,800——
1989-08-31$2.22$2.22380,800——
1989-08-30$2.20$2.2025,600——
1989-08-29$2.22$2.22183,200——
1989-08-28$2.13$2.134,800——
1989-08-25$2.19$2.19482,400——
1989-08-24$2.22$2.2263,200——
1989-08-23$2.19$2.19523,200——
1989-08-22$2.09$2.09140,000——
1989-08-21$2.22$2.2252,000——
1989-08-18$2.25$2.2562,400——
1989-08-17$2.33$2.33296,000——
1989-08-16$2.38$2.382,400——
1989-08-15$2.34$2.3468,000——
1989-08-14$2.31$2.3120,000——
1989-08-11$2.31$2.31133,600——
1989-08-10$2.34$2.34192,000——
1989-08-09$2.41$2.41423,200——
1989-08-08$2.41$2.411,682,400——
1989-08-07$2.45$2.451,663,200——
1989-08-04$2.47$2.47176,800——
1989-08-03$2.44$2.4466,400——
1989-08-02$2.41$2.41274,400——
1989-08-01$2.44$2.4454,400——
1989-07-31$2.47$2.4744,000——
1989-07-28$2.42$2.42329,600——
1989-07-27$2.44$2.44171,200——
1989-07-26$2.44$2.4476,800——
1989-07-25$2.53$2.53143,200——
1989-07-24$2.53$2.5379,200——
1989-07-21$2.50$2.50272,800——
1989-07-20$2.53$2.53293,600——
1989-07-19$2.56$2.56286,400——
1989-07-18$2.47$2.4714,400——
1989-07-17$2.47$2.4716,000——
1989-07-14$2.41$2.41128,000——
1989-07-13$2.50$2.50112,800——
1989-07-12$2.41$2.411,531,200——
1989-07-11$2.38$2.381,661,600——
1989-07-10$2.31$2.311,091,200——
1989-07-07$2.22$2.2238,400——
1989-07-06$2.19$2.1990,400——
1989-07-05$2.22$2.227,200——
1989-07-03$2.22$2.224,000——
1989-06-30$2.13$2.1327,200——
1989-06-29$2.13$2.13476,800——
1989-06-28$2.13$2.13226,400——
1989-06-27$2.16$2.16566,400——
1989-06-26$2.09$2.0943,200——
1989-06-23$2.13$2.1380,000——
1989-06-22$2.03$2.034,800——
1989-06-21$2.06$2.06392,800——
1989-06-20$2.03$2.0316,000——
1989-06-19$2.03$2.03163,200——
1989-06-16$2.00$2.00800——
1989-06-15$2.03$2.03344,000——
1989-06-14$1.97$1.9744,800——
1989-06-13$2.03$2.03148,800——
1989-06-12$2.00$2.0092,800——
1989-06-09$1.94$1.9428,000——
1989-06-08$1.94$1.94352,000——
1989-06-07$1.94$1.94536,800——
1989-06-06$1.94$1.9477,600——
1989-06-05$1.94$1.9476,800——
1989-06-02$2.03$2.0324,800——
1989-06-01$1.94$1.9460,000——
1989-05-31$2.03$2.0372,800——
1989-05-30$2.00$2.00168,000——
1989-05-26$2.00$2.00256,000——
1989-05-25$1.91$1.91108,000——
1989-05-24$1.91$1.911,600——
1989-05-23$1.91$1.91120,000——
1989-05-22$1.91$1.9122,400——
1989-05-19$1.91$1.91451,200——
1989-05-18$1.81$1.8124,800——
1989-05-17$1.75$1.7596,000——
1989-05-16$1.78$1.7892,800——
1989-05-15$1.78$1.7818,400——
1989-05-12$1.72$1.7226,400——
1989-05-11$1.78$1.7872,000——
1989-05-10$1.72$1.729,600——
1989-05-09$1.72$1.7214,400——
1989-05-08$1.75$1.7536,000——
1989-05-05$1.75$1.75204,800——
1989-05-04$1.69$1.699,600——
1989-05-03$1.69$1.691,512,800——
1989-05-02$1.75$1.75102,400——
1989-05-01$1.75$1.752,400——
1989-04-28$1.72$1.725,600——
1989-04-27$1.75$1.75120,000——
1989-04-26$1.72$1.72227,200——
1989-04-25$1.69$1.69376,800——
1989-04-24$1.72$1.7237,600——
1989-04-21$1.72$1.7212,800——
1989-04-20$1.63$1.6343,200——
1989-04-19$1.72$1.726,400——
1989-04-18$1.70$1.7057,600——
1989-04-17$1.69$1.6928,800——
1989-04-14$1.69$1.69104,800——
1989-04-13$1.72$1.7220,000——
1989-04-12$1.72$1.7210,400——
1989-04-11$1.72$1.7224,000——
1989-04-10$1.72$1.7220,000——
1989-04-07$1.72$1.722,400——
1989-04-06$1.69$1.69138,400——
1989-04-05$1.72$1.729,600——
1989-04-04$1.69$1.696,400——
1989-04-03$1.69$1.6948,000——
1989-03-31$1.72$1.722,400——
1989-03-30$1.72$1.721,600——
1989-03-29$1.75$1.75390,400——
1989-03-28$1.75$1.7520,800——
1989-03-27$1.78$1.78277,600——
1989-03-23$1.72$1.7220,800——
1989-03-22$1.72$1.7220,000——
1989-03-21$1.72$1.721,600——
1989-03-20$1.75$1.7512,800——
1989-03-17$1.73$1.7312,800——
1989-03-16$1.72$1.7215,200——
1989-03-15$1.78$1.782,400——
1989-03-14$1.72$1.729,600——
1989-03-13$1.75$1.7593,600——
1989-03-10$1.75$1.7523,200——
1989-03-09$1.75$1.7525,600——
1989-03-08$1.72$1.7227,200——
1989-03-07$1.78$1.7835,200——
1989-03-06$1.75$1.7583,200——
1989-03-03$1.69$1.6923,200——
1989-03-02$1.69$1.693,200——
1989-03-01$1.75$1.7596,000——
1989-02-28$1.72$1.7221,600——
1989-02-27$1.69$1.69159,200——
1989-02-24$1.72$1.72247,200——
1989-02-23$1.72$1.7292,000——
1989-02-22$1.69$1.69112,000——
1989-02-21$1.72$1.72112,000——
1989-02-17$1.69$1.6934,400——
1989-02-16$1.69$1.69180,000——
1989-02-15$1.66$1.668,000——
1989-02-14$1.72$1.7225,600——
1989-02-13$1.69$1.6964,000——
1989-02-10$1.69$1.6924,800——
1989-02-09$1.75$1.75357,600——
1989-02-08$1.69$1.69148,000——
1989-02-07$1.75$1.7573,600——
1989-02-06$1.75$1.7592,000——
1989-02-03$1.66$1.6614,400——
1989-02-02$1.69$1.69967,200——
1989-02-01$1.69$1.69500,800——
1989-01-31$1.59$1.59412,000——
1989-01-30$1.59$1.5990,400——
1989-01-27$1.59$1.59150,400——
1989-01-26$1.56$1.5650,400——
1989-01-25$1.53$1.53262,400——
1989-01-24$1.56$1.5627,200——
1989-01-23$1.47$1.4786,400——
1989-01-20$1.56$1.563,200——
1989-01-19$1.47$1.472,400——
1989-01-18$1.53$1.5316,000——
1989-01-17$1.56$1.568,000——
1989-01-16$1.50$1.5015,200——
1989-01-13$1.50$1.5061,600——
1989-01-12$1.59$1.592,400——
1989-01-11$1.53$1.5337,600——
1989-01-10$1.59$1.594,000——
1989-01-09$1.53$1.5347,200——
1989-01-06$1.56$1.5617,600——
1989-01-05$1.50$1.501,600——
1989-01-04$1.56$1.5628,800——
1989-01-03$1.56$1.564,800——