LiveRamp Holdings Inc. Common Stockのデータ

LiveRamp Holdings Inc. Common Stockの基本情報

名前 LiveRamp Holdings Inc. Common Stock
ティッカー RAMP
United States
上場年 2018.0
セクター Technology

LiveRamp Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.94 69.39 71.41 70.89 732600.0 70.89
2021-02-12 72.29 69.36 70.29 70.93 756800.0 70.93
2021-02-11 74.2 70.5 73.11 71.12 1092600.0 71.12
2021-02-10 72.58 70.66 71.25 71.14 1191900.0 71.14
2021-02-09 77.03 70.93 76.68 73.23 2392500.0 73.23
2021-02-08 84.33 79.0 82.5 79.54 1152200.0 79.54
2021-02-05 83.7 79.81 80.99 82.01 953800.0 82.01
2021-02-04 80.34 78.92 79.08 79.84 740700.0 79.84
2021-02-03 81.37 78.78 80.69 78.84 326700.0 78.84
2021-02-02 81.16 79.31 80.36 80.91 581600.0 80.91
2021-02-01 79.25 75.83 76.28 78.63 836700.0 78.63
2021-01-29 79.24 75.65 78.3 75.71 450800.0 75.71
2021-01-28 79.3 76.49 78.34 78.71 324900.0 78.71
2021-01-27 82.82 76.67 79.13 77.34 794900.0 77.34
2021-01-26 83.31 80.78 82.79 81.07 460200.0 81.07
2021-01-25 85.12 80.75 83.57 82.27 471700.0 82.27
2021-01-22 83.48 81.48 81.48 83.29 385500.0 83.29
2021-01-21 82.72 80.86 82.1 82.4 268900.0 82.4
2021-01-20 84.38 81.1 83.5 81.89 400000.0 81.89
2021-01-19 87.0 81.77 86.92 82.84 642700.0 82.84
2021-01-15 87.38 84.03 84.12 85.96 893000.0 85.96
2021-01-14 85.43 81.28 81.49 84.92 1045000.0 84.92
2021-01-13 84.36 80.94 84.36 81.15 501000.0 81.15
2021-01-12 84.59 82.23 83.17 83.68 723600.0 83.68
2021-01-11 84.36 79.89 80.57 83.56 680200.0 83.56
2021-01-08 83.21 80.49 81.44 82.09 653400.0 82.09
2021-01-07 81.22 76.13 76.46 80.62 624300.0 80.62
2021-01-06 77.85 73.72 73.76 75.94 614300.0 75.94
2021-01-05 73.8 71.64 71.64 73.57 361800.0 73.57
2021-01-04 73.7 70.18 73.42 71.75 417900.0 71.75
2020-12-31 73.89 72.54 73.44 73.19 361600.0 73.19
2020-12-30 74.24 72.83 73.66 73.51 317200.0 73.51
2020-12-29 74.56 71.84 74.14 73.27 438400.0 73.27
2020-12-28 74.2 71.67 73.52 73.26 366700.0 73.26
2020-12-24 72.44 71.54 71.74 72.25 136900.0 72.25
2020-12-23 72.37 71.14 71.88 71.81 268100.0 71.81
2020-12-22 72.71 70.65 71.01 71.58 359300.0 71.58
2020-12-21 70.93 67.46 68.52 70.8 684100.0 70.8
2020-12-18 71.88 69.88 71.41 70.04 1349200.0 70.04
2020-12-17 72.94 69.81 72.27 70.21 625400.0 70.21
2020-12-16 73.04 70.55 72.62 71.3 496800.0 71.3
2020-12-15 72.53 70.58 71.73 72.07 692100.0 72.07
2020-12-14 71.88 70.29 70.29 71.34 515800.0 71.34
2020-12-11 70.95 67.88 69.18 70.1 496800.0 70.1
2020-12-10 70.06 66.13 66.85 69.79 511500.0 69.79
2020-12-09 71.99 65.8 70.37 67.7 946200.0 67.7
2020-12-08 70.52 65.86 66.11 70.14 823000.0 70.14
2020-12-07 66.83 63.75 64.93 66.6 744800.0 66.6
2020-12-04 65.58 61.78 62.53 65.44 1168400.0 65.44
2020-12-03 62.21 57.79 58.63 62.16 739500.0 62.16
2020-12-02 59.2 56.44 57.17 58.67 460100.0 58.67
2020-12-01 59.29 56.56 59.01 57.81 1220400.0 57.81
2020-11-30 59.7 57.19 59.0 58.51 582400.0 58.51
2020-11-27 59.16 56.76 56.82 59.02 664700.0 59.02
2020-11-25 56.96 54.87 55.34 56.58 529200.0 56.58
2020-11-24 56.97 54.86 56.62 55.32 1426800.0 55.32
2020-11-23 59.35 55.85 58.89 56.12 963500.0 56.12
2020-11-20 59.56 58.13 59.5 58.81 559100.0 58.81
2020-11-19 60.31 57.63 58.73 59.67 657000.0 59.67
2020-11-18 62.94 58.34 62.54 58.5 890000.0 58.5
2020-11-17 64.09 61.34 62.66 62.15 730100.0 62.15
2020-11-16 62.96 60.19 60.19 62.49 898600.0 62.49
2020-11-13 61.14 59.03 59.81 60.12 580300.0 60.12
2020-11-12 63.18 59.69 62.28 60.11 746100.0 60.11
2020-11-11 63.2 60.0 60.56 62.75 1271100.0 62.75
2020-11-10 75.29 58.24 73.53 59.43 2743000.0 59.43
2020-11-09 80.07 76.05 77.91 76.54 1485900.0 76.54
2020-11-06 76.25 72.58 72.8 76.03 1013200.0 76.03
2020-11-05 71.9 70.14 71.14 71.44 481500.0 71.44
2020-11-04 71.93 66.7 66.7 70.01 811100.0 70.01
2020-11-03 67.24 61.25 64.8 66.73 878300.0 66.73
2020-11-02 67.36 63.71 66.57 63.95 896300.0 63.95
2020-10-30 66.96 64.27 66.62 66.09 578000.0 66.09
2020-10-29 67.46 62.08 63.01 67.25 743700.0 67.25
2020-10-28 63.79 61.21 62.19 63.31 478800.0 63.31
2020-10-27 63.76 61.3 61.57 63.38 358800.0 63.38
2020-10-26 64.24 59.46 63.54 61.11 575400.0 61.11
2020-10-23 66.0 63.75 65.0 64.57 421100.0 64.57
2020-10-22 65.72 60.05 60.5 64.86 842100.0 64.86
2020-10-21 61.31 59.54 59.71 60.19 546100.0 60.19
2020-10-20 61.67 58.51 59.16 59.52 631800.0 59.52
2020-10-19 60.9 57.94 58.43 59.65 814600.0 59.65
2020-10-16 58.96 57.45 57.79 58.11 355400.0 58.11
2020-10-15 58.3 56.29 57.68 57.7 281100.0 57.7
2020-10-14 59.86 58.27 58.51 58.76 452200.0 58.76
2020-10-13 58.91 56.38 56.71 58.72 478100.0 58.72
2020-10-12 57.41 56.03 56.76 57.09 185300.0 57.09
2020-10-09 56.71 55.38 56.17 56.38 257700.0 56.38
2020-10-08 56.61 54.78 56.44 55.48 232700.0 55.48
2020-10-07 56.29 54.06 54.16 55.58 386900.0 55.58
2020-10-06 56.05 53.63 55.79 53.8 342900.0 53.8
2020-10-05 55.53 53.71 53.71 55.24 351600.0 55.24
2020-10-02 53.55 51.11 51.59 53.18 355600.0 53.18
2020-10-01 52.56 51.25 52.16 52.42 445200.0 52.42
2020-09-30 53.18 51.39 51.79 51.77 339500.0 51.77
2020-09-29 53.7 50.39 53.05 51.67 353000.0 51.67
2020-09-28 53.85 52.43 53.45 52.97 264300.0 52.97
2020-09-25 53.16 50.42 50.46 52.74 399400.0 52.74
2020-09-24 52.18 50.21 51.23 50.99 322900.0 50.99
2020-09-23 53.14 51.61 52.18 51.62 557800.0 51.62
2020-09-22 52.2 49.84 50.59 52.18 313600.0 52.18
2020-09-21 51.0 49.48 50.34 50.42 453500.0 50.42
2020-09-18 52.87 50.04 52.39 51.46 1241300.0 51.46
2020-09-17 52.2 51.36 51.89 51.92 562300.0 51.92
2020-09-16 54.43 52.22 52.32 52.94 581000.0 52.94
2020-09-15 53.17 51.14 52.63 51.83 282000.0 51.83
2020-09-14 52.35 51.09 51.27 51.88 361600.0 51.88
2020-09-11 51.38 49.87 51.38 50.52 348800.0 50.52
2020-09-10 53.63 51.15 52.77 51.2 383300.0 51.2
2020-09-09 52.55 50.38 51.43 52.25 453800.0 52.25
2020-09-08 51.14 49.85 50.16 50.46 474400.0 50.46
2020-09-04 54.28 49.84 54.1 51.29 449400.0 51.29
2020-09-03 58.4 53.29 58.16 53.89 509900.0 53.89
2020-09-02 59.95 57.72 58.77 58.57 849600.0 58.57
2020-09-01 58.93 55.37 55.69 58.82 571400.0 58.82
2020-08-31 56.06 54.57 55.32 55.84 647000.0 55.84
2020-08-28 55.68 54.5 54.9 55.65 432300.0 55.65
2020-08-27 55.0 52.89 53.77 54.72 627800.0 54.72
2020-08-26 53.74 51.46 51.99 53.61 604600.0 53.61
2020-08-25 52.31 51.0 51.62 51.61 339900.0 51.61
2020-08-24 51.99 50.58 51.01 51.4 308500.0 51.4
2020-08-21 51.94 50.44 51.45 50.76 271500.0 50.76
2020-08-20 52.67 51.53 52.28 51.58 336000.0 51.58
2020-08-19 54.12 52.1 52.23 52.76 541200.0 52.76
2020-08-18 52.73 50.44 51.33 52.31 567000.0 52.31
2020-08-17 51.51 50.6 51.05 50.75 666000.0 50.75
2020-08-14 52.86 50.8 52.63 51.0 846700.0 51.0
2020-08-13 54.16 52.38 52.51 53.54 767100.0 53.54
2020-08-12 54.78 53.04 54.41 53.37 1053900.0 53.37
2020-08-11 56.33 50.38 53.37 54.71 1737600.0 54.71
2020-08-10 56.08 53.47 53.5 55.24 2650100.0 55.24
2020-08-07 53.88 51.7 51.7 53.47 1683100.0 53.47
2020-08-06 52.11 49.39 49.6 51.69 2851200.0 51.69
2020-08-05 49.77 48.1 48.52 49.41 402200.0 49.41
2020-08-04 48.1 45.99 46.2 48.05 529300.0 48.05
2020-08-03 47.0 45.63 46.0 46.69 436200.0 46.69
2020-07-31 45.6 44.61 45.49 45.57 538200.0 45.57
2020-07-30 45.81 44.43 45.32 45.53 409200.0 45.53
2020-07-29 46.28 45.46 45.66 45.95 300300.0 45.95
2020-07-28 46.41 45.41 45.99 45.59 356000.0 45.59
2020-07-27 46.69 45.96 46.03 46.33 446400.0 46.33
2020-07-24 46.75 45.78 46.46 46.01 346100.0 46.01
2020-07-23 47.58 45.92 45.92 46.6 590500.0 46.6
2020-07-22 47.79 45.52 46.81 46.23 584600.0 46.23
2020-07-21 47.94 46.03 46.54 47.34 728500.0 47.34
2020-07-20 45.9 44.6 44.67 45.79 256600.0 45.79
2020-07-17 45.6 44.34 45.31 44.75 334100.0 44.75
2020-07-16 45.41 44.55 45.31 45.17 744200.0 45.17
2020-07-15 46.32 44.98 45.26 45.58 612200.0 45.58
2020-07-14 45.22 43.77 44.24 44.3 459200.0 44.3
2020-07-13 47.63 44.36 47.11 44.43 698800.0 44.43
2020-07-10 47.04 45.74 46.25 46.71 622100.0 46.71
2020-07-09 47.32 44.7 45.26 46.17 600700.0 46.17
2020-07-08 44.51 43.44 43.79 44.41 244800.0 44.41
2020-07-07 45.4 43.73 44.83 43.89 511700.0 43.89
2020-07-06 46.47 45.16 45.55 45.38 550400.0 45.38
2020-07-02 45.43 44.31 44.47 44.64 566400.0 44.64
2020-07-01 44.04 42.21 42.32 43.69 568900.0 43.69
2020-06-30 43.24 41.7 42.05 42.47 840700.0 42.47
2020-06-29 44.05 41.83 43.91 42.3 633100.0 42.3
2020-06-26 45.42 43.16 45.27 43.29 2631100.0 43.29
2020-06-25 46.07 43.61 45.35 45.59 925900.0 45.59
2020-06-24 46.2 44.31 45.75 45.43 874100.0 45.43
2020-06-23 46.88 45.07 45.51 46.27 931200.0 46.27
2020-06-22 45.41 43.52 44.42 44.97 944600.0 44.97
2020-06-19 44.66 42.05 42.05 44.66 2116200.0 44.66
2020-06-18 43.41 41.56 43.0 41.96 637700.0 41.96
2020-06-17 44.17 42.6 43.52 43.39 662100.0 43.39
2020-06-16 45.7 43.3 45.29 43.56 625400.0 43.56
2020-06-15 44.55 41.6 42.92 44.23 768300.0 44.23
2020-06-12 42.95 40.08 42.95 41.46 668000.0 41.46
2020-06-11 43.68 41.64 43.65 41.69 643300.0 41.69
2020-06-10 46.27 44.83 46.21 44.91 1108800.0 44.91
2020-06-09 47.01 46.06 46.36 46.16 735100.0 46.16
2020-06-08 47.8 46.5 47.38 46.57 698200.0 46.57
2020-06-05 48.74 47.08 48.14 47.1 892400.0 47.1
2020-06-04 49.47 46.51 49.01 46.88 538100.0 46.88
2020-06-03 50.24 48.78 49.85 49.61 621900.0 49.61
2020-06-02 50.04 48.18 49.49 49.25 673900.0 49.25
2020-06-01 50.38 49.14 50.38 49.16 576300.0 49.16
2020-05-29 50.65 48.05 48.17 50.43 977800.0 50.43
2020-05-28 50.58 47.44 48.5 48.01 884000.0 48.01
2020-05-27 48.79 46.41 48.06 48.58 956800.0 48.58
2020-05-26 49.08 46.28 48.42 47.15 1661800.0 47.15
2020-05-22 49.08 42.0 42.63 48.17 2605400.0 48.17
2020-05-21 39.68 38.38 38.72 38.75 815100.0 38.75
2020-05-20 39.1 37.92 38.21 38.89 573700.0 38.89
2020-05-19 39.52 37.78 38.77 37.82 533400.0 37.82
2020-05-18 40.11 38.5 38.75 39.03 624200.0 39.03
2020-05-15 38.02 36.66 36.66 37.89 565200.0 37.89
2020-05-14 37.08 35.3 35.46 37.04 546200.0 37.04
2020-05-13 36.35 35.01 36.2 36.25 629800.0 36.25
2020-05-12 37.84 36.47 37.29 36.56 600700.0 36.56
2020-05-11 37.66 36.6 37.39 37.21 801900.0 37.21
2020-05-08 38.99 36.56 38.71 37.95 970500.0 37.95
2020-05-07 38.53 37.78 37.84 38.17 354400.0 38.17
2020-05-06 37.88 36.84 36.87 37.1 349300.0 37.1
2020-05-05 38.19 36.64 38.1 36.88 453900.0 36.88
2020-05-04 36.8 35.85 35.98 36.23 464600.0 36.23
2020-05-01 37.39 35.97 37.17 36.73 513500.0 36.73
2020-04-30 38.55 36.87 37.34 37.86 720000.0 37.86
2020-04-29 38.51 35.71 36.82 38.09 943800.0 38.09
2020-04-28 36.09 35.05 35.85 35.06 621500.0 35.06
2020-04-27 36.31 34.49 34.67 35.83 456300.0 35.83
2020-04-24 34.54 33.73 33.79 34.15 531200.0 34.15
2020-04-23 34.0 33.25 33.47 33.66 607300.0 33.66
2020-04-22 33.26 32.06 32.42 33.07 439200.0 33.07
2020-04-21 32.09 31.0 31.85 31.52 446800.0 31.52
2020-04-20 33.49 31.95 32.43 32.63 765700.0 32.63
2020-04-17 33.54 32.33 32.58 32.65 678300.0 32.65
2020-04-16 32.47 31.12 32.39 31.66 567600.0 31.66
2020-04-15 33.13 32.1 32.73 32.24 413000.0 32.24
2020-04-14 34.37 33.36 33.63 34.14 488100.0 34.14
2020-04-13 32.85 31.7 32.55 32.42 395900.0 32.42
2020-04-09 33.44 32.24 32.83 32.8 815400.0 32.8
2020-04-08 32.34 30.6 31.07 32.0 731000.0 32.0
2020-04-07 31.64 30.0 31.53 30.65 1037400.0 30.65
2020-04-06 30.65 28.87 29.92 30.5 997600.0 30.5
2020-04-03 29.65 27.91 28.11 28.55 688700.0 28.55
2020-04-02 29.9 27.33 27.78 28.46 918900.0 28.46
2020-04-01 31.94 27.61 31.31 27.87 1131500.0 27.87
2020-03-31 33.4 32.17 32.69 32.92 684900.0 32.92
2020-03-30 33.51 32.16 32.76 33.01 678000.0 33.01
2020-03-27 33.74 31.03 31.6 32.83 775000.0 32.83
2020-03-26 33.16 31.12 31.12 33.06 756200.0 33.06
2020-03-25 31.9 28.71 29.28 30.55 862700.0 30.55
2020-03-24 29.74 27.62 28.16 29.25 1431000.0 29.25
2020-03-23 29.41 25.75 28.94 27.67 1211800.0 27.67
2020-03-20 29.31 27.12 28.39 28.48 1703600.0 28.48
2020-03-19 29.74 27.09 27.38 28.22 977100.0 28.22
2020-03-18 27.96 25.44 27.52 27.53 936200.0 27.53
2020-03-17 29.55 25.38 26.6 29.42 876600.0 29.42
2020-03-16 27.9 26.1 26.77 26.21 919700.0 26.21
2020-03-13 29.13 27.24 27.99 29.07 860000.0 29.07
2020-03-12 28.44 23.44 27.11 26.46 1391300.0 26.46
2020-03-11 31.65 28.59 31.25 29.3 1132500.0 29.3
2020-03-10 33.16 29.6 33.16 31.96 1251100.0 31.96
2020-03-09 33.37 31.46 32.5 32.14 999100.0 32.14
2020-03-06 35.26 33.46 34.16 34.56 805200.0 34.56
2020-03-05 35.24 34.08 34.83 34.9 948400.0 34.9
2020-03-04 36.71 35.29 36.67 35.77 597500.0 35.77
2020-03-03 38.31 35.85 37.58 36.4 880100.0 36.4
2020-03-02 37.73 34.73 35.58 37.61 797700.0 37.61
2020-02-28 35.69 33.12 33.12 35.44 1154800.0 35.44
2020-02-27 35.57 33.37 34.01 34.58 714600.0 34.58
2020-02-26 36.01 34.42 35.51 35.04 639100.0 35.04
2020-02-25 37.44 35.51 37.32 35.55 663400.0 35.55
2020-02-24 38.05 36.58 37.36 37.51 717200.0 37.51
2020-02-21 39.19 37.93 38.48 39.07 846800.0 39.07
2020-02-20 38.69 37.0 38.62 38.46 927000.0 38.46
2020-02-19 39.31 38.53 39.05 38.89 1043500.0 38.89
2020-02-18 39.46 38.6 38.84 38.99 746300.0 38.99