LiveRamp Holdings, Inc. - Price History
Monthly price history for RAMP (LiveRamp Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $32.56 | $32.56 |
| April 2024 | $32.11 | $32.11 |
| March 2024 | $34.50 | $34.50 |
| February 2024 | $34.98 | $34.98 |
| January 2024 | $39.48 | $39.48 |
| December 2023 | $37.88 | $37.88 |
| November 2023 | $33.16 | $33.16 |
| October 2023 | $27.66 | $27.66 |
| September 2023 | $28.84 | $28.84 |
| August 2023 | $32.34 | $32.34 |
| July 2023 | $28.54 | $28.54 |
| June 2023 | $28.56 | $28.56 |
| May 2023 | $24.34 | $24.34 |
| April 2023 | $24.09 | $24.09 |
| March 2023 | $21.93 | $21.93 |
| February 2023 | $23.63 | $23.63 |
| January 2023 | $26.76 | $26.76 |
| December 2022 | $23.44 | $23.44 |
| November 2022 | $21.96 | $21.96 |
| October 2022 | $18.36 | $18.36 |
| September 2022 | $18.16 | $18.16 |
| August 2022 | $19.85 | $19.85 |
| July 2022 | $26.61 | $26.61 |
| June 2022 | $25.81 | $25.81 |
| May 2022 | $25.60 | $25.60 |
| April 2022 | $31.32 | $31.32 |
| March 2022 | $37.39 | $37.39 |
| February 2022 | $43.16 | $43.16 |
| January 2022 | $44.65 | $44.65 |
| December 2021 | $47.95 | $47.95 |
| November 2021 | $46.93 | $46.93 |
| October 2021 | $53.51 | $53.51 |
| September 2021 | $47.23 | $47.23 |
| August 2021 | $49 | $49 |
| July 2021 | $40.01 | $40.01 |
| June 2021 | $46.85 | $46.85 |
| May 2021 | $50.24 | $50.24 |
| April 2021 | $48.98 | $48.98 |
| March 2021 | $51.88 | $51.88 |
| February 2021 | $63.16 | $63.16 |
| January 2021 | $75.71 | $75.71 |
| December 2020 | $73.19 | $73.19 |
| November 2020 | $58.51 | $58.51 |
| October 2020 | $66.09 | $66.09 |
| September 2020 | $51.77 | $51.77 |
| August 2020 | $55.84 | $55.84 |
| July 2020 | $45.57 | $45.57 |
| June 2020 | $42.47 | $42.47 |
| May 2020 | $50.43 | $50.43 |
| April 2020 | $37.86 | $37.86 |
| March 2020 | $32.92 | $32.92 |
| February 2020 | $35.44 | $35.44 |
| January 2020 | $40.24 | $40.24 |
| December 2019 | $48.07 | $48.07 |
| November 2019 | $50.09 | $50.09 |
| October 2019 | $39.09 | $39.09 |
| September 2019 | $42.96 | $42.96 |
| August 2019 | $42.36 | $42.36 |
| July 2019 | $52.69 | $52.69 |
| June 2019 | $48.48 | $48.48 |
| May 2019 | $51.38 | $51.38 |
| April 2019 | $58.33 | $58.33 |
| March 2019 | $54.57 | $54.57 |
| February 2019 | $53.75 | $53.75 |
| January 2019 | $43.44 | $43.44 |
| December 2018 | $38.63 | $38.63 |
| November 2018 | $47.30 | $47.30 |
| October 2018 | $45.68 | $45.68 |
| September 2018 | $49.41 | $49.41 |
| August 2018 | $45.69 | $45.69 |
| July 2018 | $40.54 | $40.54 |
| June 2018 | $29.95 | $29.95 |
| May 2018 | $29.29 | $29.29 |
| April 2018 | $25.98 | $25.98 |
| March 2018 | $22.71 | $22.71 |
| February 2018 | $27.37 | $27.37 |
| January 2018 | $27.07 | $27.07 |
| December 2017 | $27.56 | $27.56 |
| November 2017 | $27.25 | $27.25 |
| October 2017 | $25.16 | $25.16 |
| September 2017 | $24.64 | $24.64 |
| August 2017 | $23.29 | $23.29 |
| July 2017 | $26.97 | $26.97 |
| June 2017 | $25.98 | $25.98 |
| May 2017 | $26.20 | $26.20 |
| April 2017 | $28.90 | $28.90 |
| March 2017 | $28.47 | $28.47 |
| February 2017 | $28.52 | $28.52 |
| January 2017 | $26.10 | $26.10 |
| December 2016 | $26.80 | $26.80 |
| November 2016 | $26.53 | $26.53 |
| October 2016 | $23.56 | $23.56 |
| September 2016 | $26.65 | $26.65 |
| August 2016 | $25.99 | $25.99 |
| July 2016 | $22.95 | $22.95 |
| June 2016 | $21.99 | $21.99 |
| May 2016 | $21.18 | $21.18 |
| April 2016 | $21.97 | $21.97 |
| March 2016 | $21.44 | $21.44 |
| February 2016 | $20.74 | $20.74 |
| January 2016 | $18.70 | $18.70 |
| December 2015 | $20.92 | $20.92 |
| November 2015 | $22.90 | $22.90 |
| October 2015 | $22.12 | $22.12 |
| September 2015 | $19.76 | $19.76 |
| August 2015 | $20.96 | $20.96 |
| July 2015 | $17.91 | $17.91 |
| June 2015 | $17.58 | $17.58 |
| May 2015 | $16.57 | $16.57 |
| April 2015 | $17.46 | $17.46 |
| March 2015 | $18.49 | $18.49 |
| February 2015 | $20 | $20 |
| January 2015 | $18.20 | $18.20 |
| December 2014 | $20.27 | $20.27 |
| November 2014 | $19.03 | $19.03 |
| October 2014 | $18.84 | $18.84 |
| September 2014 | $16.55 | $16.55 |
| August 2014 | $18.54 | $18.54 |
| July 2014 | $18.32 | $18.32 |
| June 2014 | $21.69 | $21.69 |
| May 2014 | $22.73 | $22.73 |
| April 2014 | $28.24 | $28.24 |
| March 2014 | $34.40 | $34.40 |
| February 2014 | $37.23 | $37.23 |
| January 2014 | $35.96 | $35.96 |
| December 2013 | $36.98 | $36.98 |
| November 2013 | $33.28 | $33.28 |
| October 2013 | $33.23 | $33.23 |
| September 2013 | $28.39 | $28.39 |
| August 2013 | $24.88 | $24.88 |
| July 2013 | $25.77 | $25.77 |
| June 2013 | $22.68 | $22.68 |
| May 2013 | $21.99 | $21.99 |
| April 2013 | $19.89 | $19.89 |
| March 2013 | $20.40 | $20.40 |
| February 2013 | $18.20 | $18.20 |
| January 2013 | $17.73 | $17.73 |
| December 2012 | $17.46 | $17.46 |
| November 2012 | $17.69 | $17.69 |
| October 2012 | $18.25 | $18.25 |
| September 2012 | $18.27 | $18.27 |
| August 2012 | $17.06 | $17.06 |
| July 2012 | $16.77 | $16.77 |
| June 2012 | $15.11 | $15.11 |
| May 2012 | $14.07 | $14.07 |
| April 2012 | $13.73 | $13.73 |
| March 2012 | $14.68 | $14.68 |
| February 2012 | $14.04 | $14.04 |
| January 2012 | $13.72 | $13.72 |
| December 2011 | $12.21 | $12.21 |
| November 2011 | $12.44 | $12.44 |
| October 2011 | $13.19 | $13.19 |
| September 2011 | $10.64 | $10.64 |
| August 2011 | $10.97 | $10.97 |
| July 2011 | $13.74 | $13.74 |
| June 2011 | $13.11 | $13.11 |
| May 2011 | $13.75 | $13.75 |
| April 2011 | $14.56 | $14.56 |
| March 2011 | $14.35 | $14.35 |
| February 2011 | $17.14 | $17.14 |
| January 2011 | $17.23 | $17.23 |
| December 2010 | $17.15 | $17.15 |
| November 2010 | $17.03 | $17.03 |
| October 2010 | $17.55 | $17.55 |
| September 2010 | $15.86 | $15.86 |
| August 2010 | $12.40 | $12.40 |
| July 2010 | $15.34 | $15.34 |
| June 2010 | $14.69 | $14.69 |
| May 2010 | $17.41 | $17.41 |
| April 2010 | $19.08 | $19.08 |
| March 2010 | $17.94 | $17.94 |
| February 2010 | $16.86 | $16.86 |
| January 2010 | $15.38 | $15.38 |
| December 2009 | $13.43 | $13.43 |
| November 2009 | $11.54 | $11.54 |
| October 2009 | $11.48 | $11.48 |
| September 2009 | $9.46 | $9.46 |
| August 2009 | $9.12 | $9.12 |
| July 2009 | $9.65 | $9.65 |
| June 2009 | $8.83 | $8.83 |
| May 2009 | $10.66 | $10.66 |
| April 2009 | $9.65 | $9.65 |
| March 2009 | $7.40 | $7.40 |
| February 2009 | $8.28 | $8.28 |
| January 2009 | $9.51 | $9.51 |
| December 2008 | $8.11 | $8.11 |
| November 2008 | $7.51 | $7.51 |
| October 2008 | $7.86 | $7.86 |
| September 2008 | $12.54 | $12.54 |
| August 2008 | $14.45 | $14.45 |
| July 2008 | $12.78 | $12.84 |
| June 2008 | $11.44 | $11.49 |
| May 2008 | $14.61 | $14.67 |
| April 2008 | $11.73 | $11.83 |
| March 2008 | $11.77 | $11.87 |
| February 2008 | $12.60 | $12.71 |
| January 2008 | $10.47 | $10.61 |
| December 2007 | $11.58 | $11.73 |
| November 2007 | $12.16 | $12.32 |
| October 2007 | $12.91 | $13.14 |
| September 2007 | $19.44 | $19.79 |
| August 2007 | $24.07 | $24.50 |
| July 2007 | $24.72 | $25.16 |
| June 2007 | $25.99 | $26.45 |
| May 2007 | $27.31 | $27.80 |
| April 2007 | $22.20 | $22.60 |
| March 2007 | $21.02 | $21.39 |
| February 2007 | $20.99 | $21.36 |
| January 2007 | $22.24 | $22.70 |
| December 2006 | $25.14 | $25.65 |
| November 2006 | $24.42 | $24.92 |
| October 2006 | $24.20 | $24.75 |
| September 2006 | $24.11 | $24.66 |
| August 2006 | $23.74 | $24.29 |
| July 2006 | $23.88 | $24.48 |
| June 2006 | $24.39 | $25 |
| May 2006 | $22.95 | $23.58 |
| April 2006 | $25.23 | $25.92 |
| March 2006 | $25.15 | $25.84 |
| February 2006 | $25.19 | $25.88 |
| January 2006 | $22.99 | $23.67 |
| December 2005 | $22.34 | $23 |
| November 2005 | $21.55 | $22.18 |
| October 2005 | $20.68 | $21.34 |
| September 2005 | $18.14 | $18.72 |
| August 2005 | $19.21 | $19.82 |
| July 2005 | $19.49 | $20.16 |
| June 2005 | $20.18 | $20.88 |
| May 2005 | $17.79 | $18.45 |
| April 2005 | $18.32 | $19 |
| March 2005 | $20.18 | $20.93 |
| February 2005 | $21.69 | $22.50 |
| January 2005 | $22.20 | $23.08 |
| December 2004 | $25.30 | $26.30 |
| November 2004 | $24.33 | $25.29 |
| October 2004 | $24.01 | $25 |
| September 2004 | $22.80 | $23.74 |
| August 2004 | $21.58 | $22.47 |
| July 2004 | $21.09 | $22 |
| June 2004 | $23.81 | $24.83 |
| May 2004 | $23.07 | $24.10 |
| April 2004 | $22.02 | $23 |
| March 2004 | $21.02 | $21.96 |
| February 2004 | $18.65 | $19.48 |
| January 2004 | $18.24 | $19.10 |
| December 2003 | $17.80 | $18.63 |
| November 2003 | $15.88 | $16.62 |
| October 2003 | $15.19 | $15.90 |
| September 2003 | $15.04 | $15.75 |
| August 2003 | $15.44 | $16.16 |
| July 2003 | $15.23 | $15.94 |
| June 2003 | $14.57 | $15.25 |
| May 2003 | $14.32 | $14.99 |
| April 2003 | $13.28 | $13.90 |
| March 2003 | $16.08 | $16.83 |
| February 2003 | $14.58 | $15.26 |
| January 2003 | $14.18 | $14.85 |
| December 2002 | $14.69 | $15.38 |
| November 2002 | $14.66 | $15.35 |
| October 2002 | $12.04 | $12.60 |
| September 2002 | $13.54 | $14.18 |
| August 2002 | $16.86 | $17.65 |
| July 2002 | $15.15 | $15.86 |
| June 2002 | $16.71 | $17.49 |
| May 2002 | $16.98 | $17.78 |
| April 2002 | $15.88 | $16.63 |
| March 2002 | $16.37 | $17.14 |
| February 2002 | $13.95 | $14.60 |
| January 2002 | $13.41 | $14.04 |
| December 2001 | $16.69 | $17.47 |
| November 2001 | $12.34 | $12.92 |
| October 2001 | $11.26 | $11.79 |
| September 2001 | $8.98 | $9.40 |
| August 2001 | $12.17 | $12.74 |
| July 2001 | $11.17 | $11.69 |
| June 2001 | $12.50 | $13.09 |
| May 2001 | $16.19 | $16.95 |
| April 2001 | $14.49 | $15.17 |
| March 2001 | $19.94 | $20.88 |
| February 2001 | $26.63 | $27.88 |
| January 2001 | $32.78 | $34.31 |
| December 2000 | $37.19 | $38.94 |
| November 2000 | $34.39 | $36 |
| October 2000 | $38.45 | $40.25 |
| September 2000 | $30.33 | $31.75 |
| August 2000 | $24.36 | $25.50 |
| July 2000 | $20.36 | $21.31 |
| June 2000 | $26.03 | $27.25 |
| May 2000 | $27.94 | $29.25 |
| April 2000 | $25.79 | $27 |
| March 2000 | $31.76 | $33.25 |
| February 2000 | $27.58 | $28.88 |
| January 2000 | $24.21 | $25.34 |
| December 1999 | $22.92 | $24 |
| November 1999 | $16.98 | $17.78 |
| October 1999 | $15.76 | $16.50 |
| September 1999 | $18.78 | $19.66 |
| August 1999 | $16.78 | $17.56 |
| July 1999 | $25.67 | $26.88 |
| June 1999 | $23.82 | $24.94 |
| May 1999 | $25.79 | $27 |
| April 1999 | $24.12 | $25.25 |
| March 1999 | $25.31 | $26.50 |
| February 1999 | $22.86 | $23.94 |
| January 1999 | $24.36 | $25.50 |
| December 1998 | $29.61 | $31 |
| November 1998 | $22.57 | $23.62 |
| October 1998 | $24 | $25.12 |
| September 1998 | $23.70 | $24.81 |
| August 1998 | $19.16 | $20.06 |
| July 1998 | $21.85 | $22.88 |
| June 1998 | $23.82 | $24.94 |
| May 1998 | $20.66 | $21.62 |
| April 1998 | $23.16 | $24.25 |
| March 1998 | $24.48 | $25.62 |
| February 1998 | $20.06 | $21 |
| January 1998 | $16.24 | $17 |
| December 1997 | $18.39 | $19.25 |
| November 1997 | $16.42 | $17.19 |
| October 1997 | $15.70 | $16.44 |
| September 1997 | $16.66 | $17.44 |
| August 1997 | $16.95 | $17.75 |
| July 1997 | $18.98 | $19.88 |
| June 1997 | $19.58 | $20.50 |
| May 1997 | $16.24 | $17 |
| April 1997 | $12.54 | $13.12 |
| March 1997 | $13.73 | $14.38 |
| February 1997 | $14.57 | $15.25 |
| January 1997 | $16.84 | $17.62 |
| December 1996 | $22.92 | $24 |
| November 1996 | $21.91 | $22.94 |
| October 1996 | $18.74 | $39.25 |
| September 1996 | $19.64 | $41.12 |
| August 1996 | $18.15 | $38 |
| July 1996 | $17.73 | $37.12 |
| June 1996 | $16.30 | $34.12 |
| May 1996 | $14.92 | $31.25 |
| April 1996 | $13.13 | $27.50 |
| March 1996 | $11.40 | $23.88 |
| February 1996 | $12.18 | $25.50 |
| January 1996 | $13.13 | $27.50 |
| December 1995 | $13.07 | $27.38 |
| November 1995 | $13.73 | $28.75 |
| October 1995 | $14.33 | $30 |
| September 1995 | $13.49 | $28.25 |
| August 1995 | $12.84 | $26.88 |
| July 1995 | $11.70 | $24.50 |
| June 1995 | $11.40 | $23.88 |
| May 1995 | $9.31 | $19.50 |
| April 1995 | $8.30 | $17.38 |
| March 1995 | $8 | $16.75 |
| February 1995 | $7.40 | $15.50 |
| January 1995 | $7.40 | $15.50 |
| December 1994 | $6.63 | $27.75 |
| November 1994 | $6.51 | $27.25 |
| October 1994 | $6.98 | $29.25 |
| September 1994 | $6.81 | $28.50 |
| August 1994 | $6.57 | $27.50 |
| July 1994 | $5.79 | $24.25 |
| June 1994 | $5.07 | $21.25 |
| May 1994 | $4.96 | $20.75 |
| April 1994 | $4.78 | $20 |
| March 1994 | $4.96 | $20.75 |
| February 1994 | $5.37 | $22.50 |
| January 1994 | $5.79 | $24.25 |
| December 1993 | $5.13 | $21.50 |
| November 1993 | $5.31 | $22.25 |
| October 1993 | $5.31 | $22.25 |
| September 1993 | $5.19 | $21.75 |
| August 1993 | $4.66 | $19.50 |
| July 1993 | $4.03 | $16.88 |
| June 1993 | $4.12 | $17.25 |
| May 1993 | $4.42 | $18.50 |
| April 1993 | $3.70 | $15.50 |
| March 1993 | $4.18 | $17.50 |
| February 1993 | $3.61 | $15.12 |
| January 1993 | $3.91 | $16.38 |
| December 1992 | $4.36 | $18.25 |
| November 1992 | $3.61 | $30.25 |
| October 1992 | $3.28 | $27.50 |
| September 1992 | $2.96 | $24.75 |
| August 1992 | $2.15 | $18 |
| July 1992 | $2.03 | $17 |
| June 1992 | $1.79 | $15 |
| May 1992 | $1.85 | $15.50 |
| April 1992 | $1.82 | $15.25 |
| March 1992 | $1.88 | $15.75 |
| February 1992 | $1.97 | $16.50 |
| January 1992 | $2.04 | $17.12 |
| December 1991 | $1.79 | $15 |
| November 1991 | $1.73 | $14.50 |
| October 1991 | $1.85 | $15.50 |
| September 1991 | $1.85 | $15.50 |
| August 1991 | $1.76 | $14.75 |
| July 1991 | $1.73 | $14.50 |
| June 1991 | $1.31 | $11 |
| May 1991 | $1.43 | $12 |
| April 1991 | $1.73 | $14.50 |
| March 1991 | $2.45 | $20.50 |
| February 1991 | $2.42 | $20.25 |
| January 1991 | $1.94 | $16.25 |
| December 1990 | $1.55 | $13 |
| November 1990 | $1.72 | $14.38 |
| October 1990 | $1.85 | $15.50 |
| September 1990 | $2.06 | $17.25 |
| August 1990 | $2.09 | $17.50 |
| July 1990 | $2.33 | $19.50 |
| June 1990 | $2.27 | $19 |
| May 1990 | $2.52 | $21.12 |
| April 1990 | $2.66 | $22.25 |
| March 1990 | $2.69 | $22.50 |
| February 1990 | $2.57 | $21.50 |
| January 1990 | $2.48 | $20.75 |
| December 1989 | $2.51 | $21 |
| November 1989 | $2.57 | $21.50 |
| October 1989 | $2.54 | $21.25 |
| September 1989 | $2.24 | $18.75 |
| August 1989 | $2.12 | $17.75 |
| July 1989 | $2.36 | $19.75 |
| June 1989 | $2.03 | $17 |
| May 1989 | $1.94 | $16.25 |
| April 1989 | $1.64 | $13.75 |
| March 1989 | $1.64 | $13.75 |
| February 1989 | $1.64 | $13.75 |
| January 1989 | $1.52 | $12.75 |
| December 1988 | $1.43 | $12 |
| November 1988 | $1.76 | $14.75 |
| October 1988 | $1.76 | $14.75 |
| September 1988 | $1.88 | $15.75 |
| August 1988 | $1.88 | $15.75 |
| July 1988 | $1.94 | $16.25 |
| June 1988 | $1.91 | $16 |
| May 1988 | $1.88 | $15.75 |
| April 1988 | $1.90 | $15.88 |
| March 1988 | $1.94 | $16.25 |
| February 1988 | $1.73 | $14.50 |
| January 1988 | $1.55 | $13 |
| December 1987 | $1.40 | $11.75 |
| November 1987 | $1.25 | $10.50 |
| October 1987 | $1.49 | $12.50 |
| September 1987 | $2.21 | $18.50 |
| August 1987 | $2.18 | $18.25 |
| July 1987 | $1.97 | $16.50 |
| June 1987 | $1.79 | $15 |
| May 1987 | $1.79 | $15 |
| April 1987 | $1.76 | $14.75 |
| March 1987 | $1.91 | $16 |
| February 1987 | $2 | $16.75 |
| January 1987 | $1.81 | $15.12 |
| December 1986 | $1.76 | $14.75 |
| November 1986 | $1.94 | $16.25 |
| October 1986 | $1.85 | $15.50 |
| September 1986 | $2.18 | $18.25 |
| August 1986 | $2.09 | $17.50 |
| July 1986 | $2.12 | $17.75 |
| June 1986 | $2.15 | $18 |
| May 1986 | $2.27 | $19 |
| April 1986 | $2.45 | $20.50 |
| March 1986 | $1.97 | $16.50 |
| February 1986 | $1.98 | $16.58 |
| January 1986 | $1.67 | $14 |
| December 1985 | $1.39 | $11.67 |
| November 1985 | $1.37 | $11.50 |
| October 1985 | $1.35 | $11.33 |
| September 1985 | $1.37 | $11.50 |
| August 1985 | $1.43 | $12 |
| July 1985 | $1.48 | $12.42 |
| June 1985 | $1.49 | $12.50 |
| May 1985 | $1.59 | $13.33 |
| April 1985 | $1.51 | $12.67 |
| March 1985 | $1.52 | $12.75 |
| February 1985 | $1.24 | $10.42 |
| January 1985 | $1.20 | $10.08 |
| December 1984 | $1.19 | $10 |
| November 1984 | $1.20 | $10.08 |
| October 1984 | $1.15 | $1.20 |
| September 1984 | $1.13 | $1.19 |
| August 1984 | $1.61 | $1.69 |
| July 1984 | $1.61 | $1.69 |
| June 1984 | $1.61 | $1.69 |
| May 1984 | $1.55 | $1.62 |
| April 1984 | $1.55 | $1.62 |
| March 1984 | $1.52 | $1.59 |
| February 1984 | $1.64 | $1.72 |
| January 1984 | $1.70 | $1.78 |
| December 1983 | $1.55 | $1.62 |
RAMP
Price: $32.56
52 week price:
Earnings Per Share: -0.31 USD
P/E Ratio: -119.29
Exchange: NYQ
Sector: Technology
Industry: Software - Infrastructure
Volume: 269500
Market Capitalization: 2.1 billion
Average Dividend Frequency: 3