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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.46$18.28282,400——
2012-12-28$17.12$17.92146,500——
2012-12-27$17.27$18.08222,200——
2012-12-26$17.32$18.13210,200——
2012-12-24$17.85$18.69107,100——
2012-12-21$17.80$18.64988,400——
2012-12-20$18.07$18.92258,300——
2012-12-19$17.93$18.77287,300——
2012-12-18$18.12$18.97588,500——
2012-12-17$17.89$18.73333,000——
2012-12-14$17.68$18.51181,300——
2012-12-13$17.60$18.43355,800——
2012-12-12$18.00$18.84522,900——
2012-12-11$17.99$18.83368,700——
2012-12-10$17.67$18.50329,800——
2012-12-07$17.38$18.20164,000——
2012-12-06$17.29$18.10218,000——
2012-12-05$17.37$18.19214,500——
2012-12-04$17.32$18.13239,800——
2012-12-03$17.35$18.16219,900——
2012-11-30$17.69$18.52336,300——
2012-11-29$17.77$18.60180,500——
2012-11-28$17.44$18.26181,000——
2012-11-27$17.46$18.28346,400——
2012-11-26$17.45$18.27335,300——
2012-11-23$17.59$18.42112,900——
2012-11-21$17.48$18.30166,700——
2012-11-20$17.39$18.21294,300——
2012-11-19$17.60$18.43257,400——
2012-11-16$17.38$18.20514,000——
2012-11-15$16.99$17.79306,500——
2012-11-14$17.08$17.88358,000——
2012-11-13$17.31$18.12255,700——
2012-11-12$17.33$18.14221,500——
2012-11-09$17.42$18.24409,400——
2012-11-08$17.11$17.91349,000——
2012-11-07$17.35$18.16383,600——
2012-11-06$17.99$18.83330,300——
2012-11-05$17.80$18.64368,400——
2012-11-02$17.61$18.44515,400——
2012-11-01$18.38$19.24577,200——
2012-10-31$18.25$19.11504,500——
2012-10-26$18.39$19.251,599,100——
2012-10-25$16.35$17.12391,000——
2012-10-24$16.34$17.11378,800——
2012-10-23$16.74$17.53255,800——
2012-10-22$16.75$17.54343,600——
2012-10-19$17.08$17.88243,500——
2012-10-18$17.71$18.54150,200——
2012-10-17$17.84$18.68175,700——
2012-10-16$17.87$18.71150,400——
2012-10-15$17.71$18.54227,300——
2012-10-12$17.51$18.33299,400——
2012-10-11$17.67$18.50183,500——
2012-10-10$17.60$18.43496,800——
2012-10-09$17.59$18.42182,300——
2012-10-08$17.99$18.83171,600——
2012-10-05$18.05$18.90389,600——
2012-10-04$18.12$18.97393,400——
2012-10-03$18.34$19.20255,300——
2012-10-02$18.25$19.11307,300——
2012-10-01$18.16$19.01519,100——
2012-09-28$18.27$19.13280,800——
2012-09-27$18.40$19.26428,300——
2012-09-26$18.29$19.15386,700——
2012-09-25$18.65$19.53919,000——
2012-09-24$18.86$19.74349,900——
2012-09-21$18.65$19.53801,700——
2012-09-20$18.23$19.09285,200——
2012-09-19$18.38$19.24205,600——
2012-09-18$18.35$19.21234,200——
2012-09-17$18.36$19.22303,500——
2012-09-14$18.50$19.37444,300——
2012-09-13$18.51$19.38334,200——
2012-09-12$18.24$19.10427,500——
2012-09-11$18.28$19.14699,900——
2012-09-10$18.49$19.36612,500——
2012-09-07$18.24$19.10350,600——
2012-09-06$18.18$19.03587,100——
2012-09-05$17.84$18.68668,500——
2012-09-04$17.82$18.66529,000——
2012-08-31$17.06$17.86267,300——
2012-08-30$17.11$17.91303,000——
2012-08-29$17.06$17.86233,300——
2012-08-28$17.00$17.80229,100——
2012-08-27$16.89$17.68259,600——
2012-08-24$16.78$17.57265,300——
2012-08-23$16.52$17.30246,000——
2012-08-22$16.65$17.43195,300——
2012-08-21$17.02$17.82285,000——
2012-08-20$16.94$17.73222,900——
2012-08-17$16.99$17.79236,800——
2012-08-16$16.80$17.59199,800——
2012-08-15$16.74$17.53208,000——
2012-08-14$16.62$17.40307,400——
2012-08-13$16.48$17.25239,400——
2012-08-10$16.46$17.23385,900——
2012-08-09$16.33$17.10335,900——
2012-08-08$16.31$17.08349,300——
2012-08-07$16.25$17.01428,000——
2012-08-06$16.09$16.84374,500——
2012-08-03$16.43$17.20466,900——
2012-08-02$16.03$16.78566,300——
2012-08-01$15.93$16.68532,000——
2012-07-31$16.77$17.561,061,700——
2012-07-30$15.92$16.67270,000——
2012-07-27$16.15$16.91424,000——
2012-07-26$15.75$16.49293,600——
2012-07-25$15.50$16.23498,800——
2012-07-24$15.64$16.37354,900——
2012-07-23$15.84$16.58335,500——
2012-07-20$15.94$16.69285,400——
2012-07-19$15.97$16.72368,000——
2012-07-18$16.02$16.77440,800——
2012-07-17$16.00$16.75354,300——
2012-07-16$16.12$16.88283,500——
2012-07-13$16.06$16.81475,200——
2012-07-12$15.56$16.29647,900——
2012-07-11$15.72$16.46500,200——
2012-07-10$15.81$16.55645,800——
2012-07-09$15.82$16.56662,700——
2012-07-06$15.68$16.42437,000——
2012-07-05$15.82$16.56412,200——
2012-07-03$15.89$16.64261,900——
2012-07-02$15.59$16.32843,600——
2012-06-29$15.11$15.82731,700——
2012-06-28$14.07$14.73610,900——
2012-06-27$14.15$14.81526,700——
2012-06-26$13.96$14.62554,000——
2012-06-25$13.82$14.47457,900——
2012-06-22$14.17$14.831,155,800——
2012-06-21$13.82$14.47533,100——
2012-06-20$14.05$14.71739,200——
2012-06-19$13.99$14.65610,000——
2012-06-18$13.56$14.20550,200——
2012-06-15$13.31$13.93846,900——
2012-06-14$13.19$13.81542,100——
2012-06-13$13.10$13.71584,500——
2012-06-12$13.31$13.93634,000——
2012-06-11$13.33$13.961,027,900——
2012-06-08$13.49$14.121,072,000——
2012-06-07$13.70$14.34932,600——
2012-06-06$13.85$14.501,071,700——
2012-06-05$13.57$14.21555,800——
2012-06-04$13.57$14.21524,500——
2012-06-01$13.70$14.34753,800——
2012-05-31$14.07$14.73769,600——
2012-05-30$13.89$14.54612,900——
2012-05-29$14.09$14.751,344,100——
2012-05-25$13.97$14.63915,400——
2012-05-24$13.28$13.90417,900——
2012-05-23$13.26$13.88404,000——
2012-05-22$13.27$13.89390,500——
2012-05-21$13.28$13.90487,300——
2012-05-18$13.14$13.76471,800——
2012-05-17$13.21$13.83466,100——
2012-05-16$13.73$14.37626,300——
2012-05-15$13.46$14.09526,000——
2012-05-14$13.05$13.66275,800——
2012-05-11$13.02$13.63247,400——
2012-05-10$13.16$13.78321,000——
2012-05-09$12.93$13.54182,000——
2012-05-08$13.01$13.62285,200——
2012-05-07$12.90$13.51298,000——
2012-05-04$13.11$13.73248,100——
2012-05-03$13.59$14.23224,600——
2012-05-02$13.86$14.51372,400——
2012-05-01$13.63$14.27246,000——
2012-04-30$13.73$14.37290,000——
2012-04-27$14.19$14.86265,500——
2012-04-26$14.11$14.77192,600——
2012-04-25$14.04$14.70369,800——
2012-04-24$13.76$14.41219,700——
2012-04-23$13.70$14.34406,600——
2012-04-20$14.03$14.69390,400——
2012-04-19$13.77$14.42205,800——
2012-04-18$13.99$14.65200,500——
2012-04-17$14.20$14.87333,600——
2012-04-16$13.92$14.57296,800——
2012-04-13$13.79$14.44248,100——
2012-04-12$14.13$14.79248,700——
2012-04-11$13.93$14.58308,200——
2012-04-10$13.75$14.40411,100——
2012-04-09$13.95$14.60573,400——
2012-04-05$14.08$14.74140,300——
2012-04-04$14.20$14.87204,800——
2012-04-03$14.51$15.19244,800——
2012-04-02$14.58$15.26316,400——
2012-03-30$14.68$15.37342,600——
2012-03-29$14.59$15.27313,000——
2012-03-28$14.56$15.24273,500——
2012-03-27$14.62$15.31305,600——
2012-03-26$14.80$15.49331,500——
2012-03-23$14.45$15.13344,000——
2012-03-22$14.44$15.12369,000——
2012-03-21$14.61$15.30243,800——
2012-03-20$14.69$15.38200,300——
2012-03-19$14.73$15.42431,600——
2012-03-16$14.65$15.34385,300——
2012-03-15$14.86$15.56216,800——
2012-03-14$14.66$15.35198,400——
2012-03-13$14.85$15.55301,100——
2012-03-12$14.37$15.04193,400——
2012-03-09$14.37$15.04428,700——
2012-03-08$14.11$14.77269,900——
2012-03-07$13.84$14.49302,800——
2012-03-06$13.72$14.36422,600——
2012-03-05$13.94$14.59327,600——
2012-03-02$14.05$14.71444,000——
2012-03-01$14.05$14.71277,500——
2012-02-29$14.04$14.70612,200——
2012-02-28$14.15$14.81225,100——
2012-02-27$14.11$14.77300,300——
2012-02-24$14.08$14.74184,900——
2012-02-23$14.11$14.77393,500——
2012-02-22$13.95$14.60301,900——
2012-02-21$14.00$14.66227,800——
2012-02-17$14.06$14.72458,700——
2012-02-16$14.22$14.89256,200——
2012-02-15$13.67$14.31396,500——
2012-02-14$13.92$14.57271,400——
2012-02-13$13.71$14.35384,200——
2012-02-10$13.56$14.20285,700——
2012-02-09$13.69$14.33283,700——
2012-02-08$13.55$14.19375,900——
2012-02-07$13.56$14.20268,200——
2012-02-06$13.68$14.32204,400——
2012-02-03$13.76$14.41611,800——
2012-02-02$13.75$14.40546,700——
2012-02-01$13.75$14.40893,600——
2012-01-31$13.72$14.36439,900——
2012-01-30$13.52$14.15198,800——
2012-01-27$13.83$14.48240,100——
2012-01-26$13.77$14.42308,100——
2012-01-25$13.78$14.43391,900——
2012-01-24$13.80$14.45228,200——
2012-01-23$13.76$14.41142,300——
2012-01-20$13.83$14.48186,500——
2012-01-19$13.62$14.26231,600——
2012-01-18$13.32$13.94416,500——
2012-01-17$13.19$13.81227,500——
2012-01-13$13.40$14.031,466,500——
2012-01-12$13.18$13.80195,700——
2012-01-11$12.82$13.42148,000——
2012-01-10$12.63$13.22286,700——
2012-01-09$12.18$12.75357,400——
2012-01-06$12.33$12.91269,300——
2012-01-05$12.39$12.97244,100——
2012-01-04$12.41$12.99260,900——
2012-01-03$12.46$13.04298,300——