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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.07$50.33562,100——
2019-12-30$47.75$49.99419,100——
2019-12-27$48.63$50.91235,100——
2019-12-26$49.14$51.45318,100——
2019-12-24$49.34$51.66116,800——
2019-12-23$49.46$51.78252,500——
2019-12-20$49.52$51.841,705,000——
2019-12-19$48.80$51.09242,000——
2019-12-18$48.31$50.58375,000——
2019-12-17$48.13$50.39379,400——
2019-12-16$48.46$50.73465,700——
2019-12-13$48.50$50.78551,400——
2019-12-12$49.71$52.04299,100——
2019-12-11$49.60$51.93664,100——
2019-12-10$49.53$51.85415,100——
2019-12-09$49.36$51.68464,000——
2019-12-06$49.60$51.93637,200——
2019-12-05$49.01$51.31491,700——
2019-12-04$49.27$51.58822,300——
2019-12-03$48.25$50.51415,700——
2019-12-02$48.27$50.53650,600——
2019-11-29$50.09$52.44217,800——
2019-11-27$50.04$52.39278,500——
2019-11-26$50.49$52.86419,500——
2019-11-25$50.64$53.02463,000——
2019-11-22$49.23$51.54336,000——
2019-11-21$48.64$50.92539,000——
2019-11-20$48.87$51.16802,400——
2019-11-19$47.79$50.03431,100——
2019-11-18$46.99$49.19511,600——
2019-11-15$46.49$48.67508,900——
2019-11-14$46.63$48.82755,100——
2019-11-13$46.23$48.40398,200——
2019-11-12$46.49$48.67548,900——
2019-11-11$45.59$47.73499,000——
2019-11-08$45.73$47.88939,400——
2019-11-07$45.92$48.071,211,700——
2019-11-06$41.37$43.31966,900——
2019-11-05$42.10$44.08492,800——
2019-11-04$41.57$43.52609,100——
2019-11-01$40.85$42.77640,800——
2019-10-31$39.09$40.92331,900——
2019-10-30$39.87$41.74311,600——
2019-10-29$40.14$42.02358,600——
2019-10-28$40.60$42.50373,800——
2019-10-25$39.86$41.73272,900——
2019-10-24$39.60$41.46369,500——
2019-10-23$38.73$40.55320,100——
2019-10-22$37.60$39.36341,800——
2019-10-21$38.50$40.31418,500——
2019-10-18$37.72$39.49528,600——
2019-10-17$38.86$40.68336,900——
2019-10-16$39.32$41.16321,100——
2019-10-15$40.04$41.92328,000——
2019-10-14$39.91$41.78204,500——
2019-10-11$40.34$42.23395,100——
2019-10-10$39.07$40.90393,200——
2019-10-09$39.48$41.33492,700——
2019-10-08$38.91$40.74965,600——
2019-10-07$42.01$43.98433,500——
2019-10-04$41.91$43.88266,400——
2019-10-03$42.65$44.65489,400——
2019-10-02$41.45$43.39750,400——
2019-10-01$41.61$43.56767,100——
2019-09-30$42.96$44.98980,500——
2019-09-27$42.88$44.89735,900——
2019-09-26$45.96$48.12433,300——
2019-09-25$46.55$48.73417,700——
2019-09-24$45.75$47.90633,400——
2019-09-23$46.49$48.67401,200——
2019-09-20$46.71$48.901,461,100——
2019-09-19$46.44$48.62507,800——
2019-09-18$46.06$48.22655,100——
2019-09-17$46.39$48.57595,400——
2019-09-16$46.71$48.90559,400——
2019-09-13$45.76$47.91764,200——
2019-09-12$45.98$48.14766,100——
2019-09-11$45.16$47.28607,400——
2019-09-10$42.74$44.75477,800——
2019-09-09$41.50$43.45628,000——
2019-09-06$41.83$43.79361,500——
2019-09-05$41.58$43.53450,900——
2019-09-04$41.27$43.21467,100——
2019-09-03$40.61$42.521,198,200——
2019-08-30$42.36$44.35421,600——
2019-08-29$41.98$43.95263,900——
2019-08-28$41.66$43.61378,200——
2019-08-27$41.80$43.76625,200——
2019-08-26$41.50$43.45372,400——
2019-08-23$41.36$43.30697,000——
2019-08-22$43.19$45.22296,100——
2019-08-21$43.81$45.87354,500——
2019-08-20$43.27$45.30484,000——
2019-08-19$44.39$46.47423,300——
2019-08-16$44.76$46.86336,600——
2019-08-15$43.74$45.79551,000——
2019-08-14$43.93$45.99517,700——
2019-08-13$46.36$48.54757,700——
2019-08-12$46.23$48.40326,800——
2019-08-09$47.97$50.22589,600——
2019-08-08$48.10$50.36918,400——
2019-08-07$46.00$48.16780,900——
2019-08-06$45.68$47.822,343,700——
2019-08-05$49.22$51.53734,700——
2019-08-02$51.37$53.78426,100——
2019-08-01$51.61$54.03613,000——
2019-07-31$52.69$55.16538,800——
2019-07-30$52.74$55.21413,200——
2019-07-29$53.00$55.49489,600——
2019-07-26$53.28$55.78383,300——
2019-07-25$51.37$53.78320,000——
2019-07-24$52.46$54.92634,300——
2019-07-23$50.46$52.83489,200——
2019-07-22$49.95$52.29466,300——
2019-07-19$49.72$52.05362,500——
2019-07-18$50.44$52.81343,700——
2019-07-17$50.52$52.89630,800——
2019-07-16$49.70$52.03472,000——
2019-07-15$50.66$53.04470,300——
2019-07-12$48.60$50.88294,700——
2019-07-11$48.36$50.63422,000——
2019-07-10$48.40$50.67561,900——
2019-07-09$47.67$49.91621,600——
2019-07-08$46.93$49.13808,900——
2019-07-05$47.96$50.21534,000——
2019-07-03$46.83$49.03308,600——
2019-07-02$47.04$49.25405,500——
2019-07-01$47.36$49.58629,700——
2019-06-28$48.48$50.752,546,500——
2019-06-27$47.43$49.661,150,000——
2019-06-26$46.24$48.411,299,900——
2019-06-25$45.37$47.501,452,400——
2019-06-24$48.29$50.56954,600——
2019-06-21$51.16$53.56970,400——
2019-06-20$52.22$54.67437,000——
2019-06-19$50.96$53.35335,900——
2019-06-18$51.22$53.62277,600——
2019-06-17$51.61$54.03400,500——
2019-06-14$50.87$53.26448,400——
2019-06-13$52.52$54.98591,300——
2019-06-12$51.62$54.04431,300——
2019-06-11$51.79$54.22514,200——
2019-06-10$51.90$54.34364,300——
2019-06-07$52.32$54.77440,200——
2019-06-06$52.62$55.09579,900——
2019-06-05$51.13$53.53733,000——
2019-06-04$51.53$53.951,080,500——
2019-06-03$49.92$52.26700,300——
2019-05-31$51.38$53.79680,400——
2019-05-30$52.04$54.481,185,500——
2019-05-29$51.31$53.721,634,700——
2019-05-28$52.91$55.39947,200——
2019-05-24$54.40$56.95342,000——
2019-05-23$54.72$57.29409,700——
2019-05-22$55.48$58.08402,200——
2019-05-21$56.19$58.83385,100——
2019-05-20$55.29$57.88411,500——
2019-05-17$55.97$58.60306,000——
2019-05-16$57.09$59.77367,300——
2019-05-15$55.74$58.36393,300——
2019-05-14$54.68$57.25660,200——
2019-05-13$53.54$56.05690,800——
2019-05-10$58.60$61.35476,900——
2019-05-09$57.96$60.68581,100——
2019-05-08$58.64$61.39713,200——
2019-05-07$56.01$58.64623,200——
2019-05-06$57.64$60.34531,100——
2019-05-03$58.21$60.94499,600——
2019-05-02$58.26$60.99410,000——
2019-05-01$57.54$60.24515,300——
2019-04-30$58.33$61.07762,900——
2019-04-29$59.08$61.85671,400——
2019-04-26$59.45$62.24334,400——
2019-04-25$57.94$60.66410,700——
2019-04-24$58.44$61.18328,400——
2019-04-23$58.50$61.24595,200——
2019-04-22$56.91$59.58341,000——
2019-04-18$55.93$58.55375,600——
2019-04-17$55.15$57.74399,000——
2019-04-16$56.31$58.95345,100——
2019-04-15$56.06$58.69397,400——
2019-04-12$56.47$59.12440,700——
2019-04-11$56.67$59.33692,500——
2019-04-10$55.77$58.39528,800——
2019-04-09$54.32$56.87400,300——
2019-04-08$54.83$57.40374,400——
2019-04-05$54.56$57.12726,400——
2019-04-04$53.36$55.86631,100——
2019-04-03$54.36$56.91487,600——
2019-04-02$54.23$56.77449,600——
2019-04-01$54.79$57.36919,400——
2019-03-29$54.57$57.13751,000——
2019-03-28$53.80$56.321,187,000——
2019-03-27$53.74$56.261,345,600——
2019-03-26$55.58$58.191,633,800——
2019-03-25$58.81$61.57983,200——
2019-03-22$58.97$61.741,009,300——
2019-03-21$62.04$64.95664,800——
2019-03-20$61.77$64.67591,000——
2019-03-19$61.55$64.44639,300——
2019-03-18$61.72$64.62690,200——
2019-03-15$59.87$62.682,256,500——
2019-03-14$61.02$63.88654,700——
2019-03-13$59.71$62.51719,900——
2019-03-12$60.31$63.14726,400——
2019-03-11$60.10$62.921,290,300——
2019-03-08$58.65$61.401,208,900——
2019-03-07$55.32$57.92763,500——
2019-03-06$54.84$57.41737,700——
2019-03-05$55.70$58.31841,000——
2019-03-04$54.67$57.241,106,600——
2019-03-01$54.62$57.181,163,800——
2019-02-28$53.75$56.271,291,600——
2019-02-27$52.33$54.79698,600——
2019-02-26$52.26$54.71828,400——
2019-02-25$54.83$57.40714,000——
2019-02-22$54.34$56.89989,700——
2019-02-21$51.71$54.14520,300——
2019-02-20$51.82$54.25718,800——
2019-02-19$52.43$54.89748,600——
2019-02-15$52.64$55.111,426,900——
2019-02-14$52.07$54.511,198,500——
2019-02-13$51.20$53.601,717,500——
2019-02-12$48.80$51.093,039,200——
2019-02-11$44.08$46.15515,600——
2019-02-08$43.85$45.91372,400——
2019-02-07$43.38$45.42411,300——
2019-02-06$44.04$46.11544,300——
2019-02-05$44.38$46.46580,900——
2019-02-04$44.00$46.06476,800——
2019-02-01$43.86$45.92427,600——
2019-01-31$43.44$45.48573,900——
2019-01-30$42.91$44.92416,300——
2019-01-29$41.93$43.90303,800——
2019-01-28$42.93$44.94398,900——
2019-01-25$43.36$45.39607,400——
2019-01-24$42.37$44.36408,300——
2019-01-23$41.80$43.76594,900——
2019-01-22$42.04$44.011,097,800——
2019-01-18$43.06$45.08633,500——
2019-01-17$42.25$44.23698,000——
2019-01-16$42.08$44.05543,100——
2019-01-15$41.53$43.48523,000——
2019-01-14$40.69$42.60497,100——
2019-01-11$41.36$43.30584,800——
2019-01-10$41.83$43.79474,100——
2019-01-09$41.34$43.28523,000——
2019-01-08$40.60$42.501,533,000——
2019-01-07$39.29$41.13665,700——
2019-01-04$39.44$41.29739,400——
2019-01-03$37.72$39.49979,700——
2019-01-02$38.75$40.57796,900——