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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.19$76.62361,600——
2020-12-30$73.51$76.96317,200——
2020-12-29$73.27$76.71438,400——
2020-12-28$73.26$76.70366,700——
2020-12-24$72.25$75.64136,900——
2020-12-23$71.81$75.18268,100——
2020-12-22$71.58$74.94359,300——
2020-12-21$70.80$74.12684,100——
2020-12-18$70.04$73.331,349,200——
2020-12-17$70.21$73.50625,400——
2020-12-16$71.30$74.65496,800——
2020-12-15$72.07$75.45692,100——
2020-12-14$71.34$74.69515,800——
2020-12-11$70.10$73.39496,800——
2020-12-10$69.79$73.06511,500——
2020-12-09$67.70$70.88946,200——
2020-12-08$70.14$73.43823,000——
2020-12-07$66.60$69.72744,800——
2020-12-04$65.44$68.511,168,400——
2020-12-03$62.16$65.08739,500——
2020-12-02$58.67$61.42460,100——
2020-12-01$57.81$60.521,220,400——
2020-11-30$58.51$61.26582,400——
2020-11-27$59.02$61.79664,700——
2020-11-25$56.58$59.23529,200——
2020-11-24$55.32$57.921,426,800——
2020-11-23$56.12$58.75963,500——
2020-11-20$58.81$61.57559,100——
2020-11-19$59.67$62.47657,000——
2020-11-18$58.50$61.24890,000——
2020-11-17$62.15$65.07730,100——
2020-11-16$62.49$65.42898,600——
2020-11-13$60.12$62.94580,300——
2020-11-12$60.11$62.93746,100——
2020-11-11$62.75$65.691,271,100——
2020-11-10$59.43$62.222,743,000——
2020-11-09$76.54$80.131,485,900——
2020-11-06$76.03$79.601,013,200——
2020-11-05$71.44$74.79481,500——
2020-11-04$70.01$73.29811,100——
2020-11-03$66.73$69.86878,300——
2020-11-02$63.95$66.95896,300——
2020-10-30$66.09$69.19578,000——
2020-10-29$67.25$70.41743,700——
2020-10-28$63.31$66.28478,800——
2020-10-27$63.38$66.35358,800——
2020-10-26$61.11$63.98575,400——
2020-10-23$64.57$67.60421,100——
2020-10-22$64.86$67.90842,100——
2020-10-21$60.19$63.01546,100——
2020-10-20$59.52$62.31631,800——
2020-10-19$59.65$62.45814,600——
2020-10-16$58.11$60.84355,400——
2020-10-15$57.70$60.41281,100——
2020-10-14$58.76$61.52452,200——
2020-10-13$58.72$61.48478,100——
2020-10-12$57.09$59.77185,300——
2020-10-09$56.38$59.03257,700——
2020-10-08$55.48$58.08232,700——
2020-10-07$55.58$58.19386,900——
2020-10-06$53.80$56.32342,900——
2020-10-05$55.24$57.83351,600——
2020-10-02$53.18$55.68355,600——
2020-10-01$52.42$54.88445,200——
2020-09-30$51.77$54.20339,500——
2020-09-29$51.67$54.09353,000——
2020-09-28$52.97$55.46264,300——
2020-09-25$52.74$55.21399,400——
2020-09-24$50.99$53.38322,900——
2020-09-23$51.62$54.04557,800——
2020-09-22$52.18$54.63313,600——
2020-09-21$50.42$52.79453,500——
2020-09-18$51.46$53.871,241,300——
2020-09-17$51.92$54.36562,300——
2020-09-16$52.94$55.42581,000——
2020-09-15$51.83$54.26282,000——
2020-09-14$51.88$54.31361,600——
2020-09-11$50.52$52.89348,800——
2020-09-10$51.20$53.60383,300——
2020-09-09$52.25$54.70453,800——
2020-09-08$50.46$52.83474,400——
2020-09-04$51.29$53.70449,400——
2020-09-03$53.89$56.42509,900——
2020-09-02$58.57$61.32849,600——
2020-09-01$58.82$61.58571,400——
2020-08-31$55.84$58.46647,000——
2020-08-28$55.65$58.26432,300——
2020-08-27$54.72$57.29627,800——
2020-08-26$53.61$56.13604,600——
2020-08-25$51.61$54.03339,900——
2020-08-24$51.40$53.81308,500——
2020-08-21$50.76$53.14271,500——
2020-08-20$51.58$54.00336,000——
2020-08-19$52.76$55.24541,200——
2020-08-18$52.31$54.76567,000——
2020-08-17$50.75$53.13666,000——
2020-08-14$51.00$53.39846,700——
2020-08-13$53.54$56.05767,100——
2020-08-12$53.37$55.871,053,900——
2020-08-11$54.71$57.281,737,600——
2020-08-10$55.24$57.832,650,100——
2020-08-07$53.47$55.981,683,100——
2020-08-06$51.69$54.122,851,200——
2020-08-05$49.41$51.73402,200——
2020-08-04$48.05$50.30529,300——
2020-08-03$46.69$48.88436,200——
2020-07-31$45.57$47.71538,200——
2020-07-30$45.53$47.67409,200——
2020-07-29$45.95$48.11300,300——
2020-07-28$45.59$47.73356,000——
2020-07-27$46.33$48.50446,400——
2020-07-24$46.01$48.17346,100——
2020-07-23$46.60$48.79590,500——
2020-07-22$46.23$48.40584,600——
2020-07-21$47.34$49.56728,500——
2020-07-20$45.79$47.94256,600——
2020-07-17$44.75$46.85334,100——
2020-07-16$45.17$47.29744,200——
2020-07-15$45.58$47.72612,200——
2020-07-14$44.30$46.38459,200——
2020-07-13$44.43$46.51698,800——
2020-07-10$46.71$48.90622,100——
2020-07-09$46.17$48.34600,700——
2020-07-08$44.41$46.49244,800——
2020-07-07$43.89$45.95511,700——
2020-07-06$45.38$47.51550,400——
2020-07-02$44.64$46.73566,400——
2020-07-01$43.69$45.74568,900——
2020-06-30$42.47$44.46840,700——
2020-06-29$42.30$44.28633,100——
2020-06-26$43.29$45.322,631,100——
2020-06-25$45.59$47.73925,900——
2020-06-24$45.43$47.56874,100——
2020-06-23$46.27$48.44931,200——
2020-06-22$44.97$47.08944,600——
2020-06-19$44.66$46.762,116,200——
2020-06-18$41.96$43.93637,700——
2020-06-17$43.39$45.43662,100——
2020-06-16$43.56$45.60625,400——
2020-06-15$44.23$46.31768,300——
2020-06-12$41.46$43.41668,000——
2020-06-11$41.69$43.65643,300——
2020-06-10$44.91$47.021,108,800——
2020-06-09$46.16$48.33735,100——
2020-06-08$46.57$48.76698,200——
2020-06-05$47.10$49.31892,400——
2020-06-04$46.88$49.08538,100——
2020-06-03$49.61$51.94621,900——
2020-06-02$49.25$51.56673,900——
2020-06-01$49.16$51.47576,300——
2020-05-29$50.43$52.80977,800——
2020-05-28$48.01$50.26884,000——
2020-05-27$48.58$50.86956,800——
2020-05-26$47.15$49.361,661,800——
2020-05-22$48.17$50.432,605,400——
2020-05-21$38.75$40.57815,100——
2020-05-20$38.89$40.71573,700——
2020-05-19$37.82$39.59533,400——
2020-05-18$39.03$40.86624,200——
2020-05-15$37.89$39.67565,200——
2020-05-14$37.04$38.78546,200——
2020-05-13$36.25$37.95629,800——
2020-05-12$36.56$38.28600,700——
2020-05-11$37.21$38.96801,900——
2020-05-08$37.95$39.73970,500——
2020-05-07$38.17$39.96354,400——
2020-05-06$37.10$38.84349,300——
2020-05-05$36.88$38.61453,900——
2020-05-04$36.23$37.93464,600——
2020-05-01$36.73$38.45513,500——
2020-04-30$37.86$39.64720,000——
2020-04-29$38.09$39.88943,800——
2020-04-28$35.06$36.71621,500——
2020-04-27$35.83$37.51456,300——
2020-04-24$34.15$35.75531,200——
2020-04-23$33.66$35.24607,300——
2020-04-22$33.07$34.62439,200——
2020-04-21$31.52$33.00446,800——
2020-04-20$32.63$34.16765,700——
2020-04-17$32.65$34.18678,300——
2020-04-16$31.66$33.15567,600——
2020-04-15$32.24$33.75413,000——
2020-04-14$34.14$35.74488,100——
2020-04-13$32.42$33.94395,900——
2020-04-09$32.80$34.34815,400——
2020-04-08$32.00$33.50731,000——
2020-04-07$30.65$32.091,037,400——
2020-04-06$30.50$31.93997,600——
2020-04-03$28.55$29.89688,700——
2020-04-02$28.46$29.80918,900——
2020-04-01$27.87$29.181,131,500——
2020-03-31$32.92$34.46684,900——
2020-03-30$33.01$34.56678,000——
2020-03-27$32.83$34.37775,000——
2020-03-26$33.06$34.61756,200——
2020-03-25$30.55$31.98862,700——
2020-03-24$29.25$30.621,431,000——
2020-03-23$27.67$28.971,211,800——
2020-03-20$28.48$29.821,703,600——
2020-03-19$28.22$29.54977,100——
2020-03-18$27.53$28.82936,200——
2020-03-17$29.42$30.80876,600——
2020-03-16$26.21$27.44919,700——
2020-03-13$29.07$30.43860,000——
2020-03-12$26.46$27.701,391,300——
2020-03-11$29.30$30.671,132,500——
2020-03-10$31.96$33.461,251,100——
2020-03-09$32.14$33.65999,100——
2020-03-06$34.56$36.18805,200——
2020-03-05$34.90$36.54948,400——
2020-03-04$35.77$37.45597,500——
2020-03-03$36.40$38.11880,100——
2020-03-02$37.61$39.37797,700——
2020-02-28$35.44$37.101,154,800——
2020-02-27$34.58$36.20714,600——
2020-02-26$35.04$36.68639,100——
2020-02-25$35.55$37.22663,400——
2020-02-24$37.51$39.27717,200——
2020-02-21$39.07$40.90846,800——
2020-02-20$38.46$40.26927,000——
2020-02-19$38.89$40.711,043,500——
2020-02-18$38.99$40.82746,300——
2020-02-14$39.04$40.87691,300——
2020-02-13$38.80$40.62620,700——
2020-02-12$38.96$40.79601,000——
2020-02-11$39.48$41.331,010,900——
2020-02-10$40.06$41.941,188,200——
2020-02-07$40.85$42.771,378,200——
2020-02-06$44.44$46.532,055,400——
2020-02-05$41.40$43.34733,400——
2020-02-04$40.83$42.75669,400——
2020-02-03$40.59$42.49563,900——
2020-01-31$40.24$42.13496,100——
2020-01-30$41.42$43.36379,400——
2020-01-29$41.79$43.75446,100——
2020-01-28$42.71$44.71273,300——
2020-01-27$42.19$44.17518,700——
2020-01-24$42.82$44.83556,800——
2020-01-23$42.97$44.99648,000——
2020-01-22$43.45$45.49348,600——
2020-01-21$45.19$47.31570,200——
2020-01-17$45.76$47.91700,500——
2020-01-16$45.12$47.24776,300——
2020-01-15$43.44$45.48874,700——
2020-01-14$43.28$45.311,040,800——
2020-01-13$44.73$46.83748,400——
2020-01-10$43.39$45.43886,200——
2020-01-09$44.11$46.18443,400——
2020-01-08$44.66$46.76829,900——
2020-01-07$44.97$47.08449,600——
2020-01-06$46.49$48.67452,100——
2020-01-03$47.17$49.38555,300——
2020-01-02$48.54$50.82346,600——