Other US listings · RAMP · stock
LiveRamp Holdings, Inc. (RAMP) stock price history
Every Other US listings trading session of LiveRamp Holdings, Inc. from Dec 14, 1983 to Oct 26, 2026: 10,800 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAMP adjusted close, 1983 to 2026
- $85.96
- All time high, 2021
- $38.34
- 52 week high, $21.71 low
- 10,800
- Daily sessions since 1983
Last updated Oct 26, 2026, the last stored session. Refreshes after each trading day. Full 1983 to 2026 series and minute bars.
RAMP key facts
- LiveRamp Holdings, Inc. (RAMP) closed at $38.17 on Oct 26, 2026 on Other US listings.
- RAMP's all time high close is $85.96, set on Jan 15, 2021; its all time low close is $1.09 on Sep 7, 1984.
- RAMP's 52 week range is $21.71 to $38.34.
- RAMP returned +33.9% over the year to Oct 26, 2026 and -27.8% over five years.
- Over ten years RAMP returned +55%, +4.5% a year compounded.
- RAMP's deepest drawdown was -84.4% from Nov 7, 2000 to Dec 1, 2008.
- DataCedar holds 10,800 daily sessions of RAMP history from Dec 14, 1983 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RAMP price chart, 1983 to 2026
RAMP returns
Price return from the last close on or before the window start to Oct 26, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +1.3% |
| 6 months | +30.5% |
| Year to date | +28.1% |
| 1 year | +33.9% |
| 3 years | +37.2% |
| 5 years | -27.8% |
| 10 years | +54.7% |
| Since Dec 14, 1983 | +2,510% |
| Compound annual growth, 42.9 years | +7.9% |
RAMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $85.96 on Jan 15, 2021
- All time low close
- $1.09 on Sep 7, 1984
- 52 week high
- $38.34 on Oct 19, 2026
- 52 week low
- $21.71 on Feb 4, 2026
- Deepest drawdown
- -84.4% from Nov 7, 2000 to Dec 1, 2008, recovered Jul 13, 2018
- Best single session
- +27.3% on May 18, 2026
- Worst single session
- -44.9% on Apr 2, 2001
- Volatility, 1 year annualised
- 37.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1983
- 26.1×
- Best calendar year
- 1992, +143%
- Worst calendar year
- 2001, -55%
RAMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1983 starts on Dec 14, 1983; 2026 runs to Oct 26, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.39 | $38.34 | $21.71 | $38.17 | +30.0% | 239.6M | 205 |
| 2025 | $30.69 | $36.08 | $22.82 | $29.37 | -3.3% | 144.8M | 250 |
| 2024 | $37.50 | $42.66 | $21.45 | $30.37 | -19.8% | 159.1M | 252 |
| 2023 | $23.88 | $38.78 | $20.26 | $37.88 | +61.6% | 121.7M | 250 |
| 2022 | $48.42 | $51.08 | $15.37 | $23.44 | -51.1% | 176M | 251 |
| 2021 | $73.42 | $87.38 | $38.50 | $47.95 | -34.5% | 166M | 252 |
| 2020 | $48.51 | $80.07 | $23.44 | $73.19 | +52.3% | 182.9M | 253 |
| 2019 | $37.97 | $63.23 | $37.30 | $48.07 | +24.4% | 160M | 252 |
| 2018 | $27.58 | $51.51 | $18.60 | $38.63 | +40.2% | 265M | 251 |
| 2017 | $27.00 | $30.40 | $21.80 | $27.56 | +2.8% | 113.1M | 251 |
| 2016 | $20.51 | $27.70 | $17.32 | $26.80 | +28.1% | 101.8M | 252 |
| 2015 | $20.34 | $23.42 | $15.78 | $20.92 | +3.2% | 106.4M | 252 |
| 2014 | $36.71 | $39.30 | $16.04 | $20.27 | -45.2% | 151.9M | 252 |
| 2013 | $17.93 | $38.71 | $16.43 | $36.98 | +111.8% | 106.2M | 252 |
| 2012 | $12.60 | $18.99 | $12.04 | $17.46 | +43.0% | 98.5M | 250 |
| 2011 | $17.36 | $18.83 | $8.94 | $12.21 | -28.8% | 153M | 252 |
| 2010 | $13.51 | $19.99 | $12.19 | $17.15 | +27.7% | 157.1M | 252 |
| 2009 | $8.10 | $14.41 | $7.06 | $13.43 | +65.6% | 170.7M | 252 |
| 2008 | $11.56 | $15.11 | $6.35 | $8.11 | -30.0% | 157M | 253 |
| 2007 | $25.14 | $27.76 | $10.41 | $11.58 | -53.9% | 197.4M | 251 |
| 2006 | $22.30 | $26.09 | $21.32 | $25.13 | +12.5% | 148.4M | 251 |
| 2005 | $25.40 | $25.61 | $15.57 | $22.34 | -11.7% | 222.1M | 252 |
| 2004 | $17.72 | $26.11 | $17.43 | $25.30 | +42.2% | 152.8M | 252 |
| 2003 | $14.62 | $18.02 | $11.13 | $17.80 | +21.1% | 174M | 252 |
| 2002 | $16.67 | $18.78 | $11.34 | $14.69 | -12.0% | 229.9M | 252 |
| 2001 | $36.89 | $37.73 | $6.74 | $16.69 | -55.1% | 288.5M | 248 |
| 2000 | $22.80 | $43.70 | $18.86 | $37.19 | +62.2% | 211.8M | 252 |
| 1999 | $29.13 | $29.61 | $13.91 | $22.92 | -22.6% | 217.4M | 252 |
| 1998 | $17.91 | $29.85 | $15.76 | $29.61 | +61.0% | 87.3M | 252 |
| 1997 | $22.69 | $22.92 | $10.63 | $18.39 | -19.8% | 82.1M | 253 |
| 1996 | $13.01 | $23.88 | $10.51 | $22.92 | +75.3% | 75.2M | 254 |
| 1995 | $6.57 | $15.34 | $6.51 | $13.07 | +97.3% | 45.2M | 252 |
| 1994 | $5.13 | $7.16 | $4.42 | $6.63 | +29.1% | 29.4M | 252 |
| 1993 | $4.30 | $5.79 | $2.93 | $5.13 | +17.8% | 41.3M | 253 |
| 1992 | $1.79 | $4.60 | $1.67 | $4.36 | +143.3% | 49.9M | 254 |
| 1991 | $1.61 | $2.63 | $1.19 | $1.79 | +15.4% | 42.8M | 253 |
| 1990 | $2.55 | $2.87 | $1.31 | $1.55 | -38.1% | 22.8M | 253 |
| 1989 | $1.49 | $2.81 | $1.40 | $2.51 | +75.0% | 40.8M | 252 |
| 1988 | $1.40 | $2.00 | $1.34 | $1.43 | +2.1% | 22.3M | 253 |
| 1987 | $1.79 | $2.48 | $1.10 | $1.40 | -20.3% | 17.4M | 253 |
| 1986 | $1.42 | $2.51 | $1.42 | $1.76 | +26.9% | 13.1M | 253 |
| 1985 | $1.15 | $1.66 | $1.15 | $1.39 | +20.8% | 10.7M | 252 |
| 1984 | $1.55 | $1.85 | $1.09 | $1.15 | -26.0% | 5.2M | 253 |
| 1983 | $1.46 | $1.58 | $1.43 | $1.55 | n/a | 2M | 12 |
RAMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $38.17 | +1.7% |
| September 2026 | $37.52 | -0.5% |
| August 2026 | $37.72 | -0.4% |
| July 2026 | $37.87 | +0.6% |
| June 2026 | $37.64 | +0.2% |
| May 2026 | $37.56 | +28.5% |
| April 2026 | $29.23 | +10.2% |
| March 2026 | $26.52 | -2.4% |
| February 2026 | $27.17 | +11.6% |
| January 2026 | $24.35 | -17.1% |
| December 2025 | $29.37 | +1.8% |
| November 2025 | $28.85 | +5.5% |
About the RAMP data
Daily bars. 10,800 sessions from Dec 14, 1983 to Oct 26, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 1983, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ARAMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RAMP share price history
