Stockscreener 앱 받기
26.17
1.04%
0.27
시간 외 거래:
26.27
0.10
+0.38%
Liveramp Holdings Inc 주식 (RAMP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $26.25 | $25.81 | $0.4442 | 834,403.0 | +1.04% |
| 2025-08-12 | $26.13 | $25.07 | $1.06 | 800,036.0 | +0.54% |
| 2025-08-11 | $26.71 | $25.57 | $1.14 | 1,085,796.0 | -2.65% |
| 2025-08-08 | $27.64 | $26.45 | $1.19 | 1,380,472.0 | -4.82% |
| 2025-08-07 | $31.67 | $26.16 | $5.51 | 1,836,450.0 | -14.67% |
| 2025-08-06 | $32.63 | $32.02 | $0.61 | 471,803.0 | +1.65% |
| 2025-08-05 | $32.89 | $32.03 | $0.86 | 358,602.0 | -1.60% |
| 2025-08-04 | $32.66 | $32.15 | $0.51 | 323,291.0 | +1.78% |
| 2025-08-01 | $32.53 | $31.72 | $0.815 | 452,801.0 | -2.50% |
| 2025-07-31 | $33.55 | $32.72 | $0.83 | 438,974.0 | -1.32% |
| 2025-07-30 | $33.64 | $32.91 | $0.73 | 311,306.0 | +0.60% |
| 2025-07-29 | $33.85 | $33.02 | $0.83 | 416,916.0 | -1.40% |
| 2025-07-28 | $33.54 | $33.01 | $0.535 | 319,638.0 | +2.01% |
| 2025-07-25 | $32.95 | $32.45 | $0.505 | 285,131.0 | +0.83% |
| 2025-07-24 | $32.86 | $32.48 | $0.385 | 276,355.0 | -0.94% |
| 2025-07-23 | $32.99 | $32.89 | $0.10 | 146,773.0 | -0.15% |
| 2025-07-22 | $33.39 | $32.94 | $0.4505 | 340,425.0 | -0.93% |
| 2025-07-21 | $33.62 | $33.17 | $0.45 | 265,783.0 | +0.45% |
| 2025-07-18 | $33.26 | $32.88 | $0.375 | 283,649.0 | +0.06% |
| 2025-07-17 | $33.23 | $32.64 | $0.59 | 394,970.0 | +1.32% |
| 2025-07-16 | $32.77 | $32.23 | $0.54 | 364,079.0 | +0.96% |
| 2025-07-15 | $32.78 | $32.34 | $0.44 | 381,079.0 | -0.80% |
Liveramp Holdings Inc 주식 (RAMP) 연도별 가격 이력
이 심층 분석에서는 Liveramp Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAMP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Liveramp Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Liveramp Holdings Inc 주식 (RAMP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $32.89 | $25.07 | $7.82 | 8,378,057.0 | -20.26% |
| 2025-07 | $34.50 | $32.02 | $2.48 | 7,817,128.0 | -0.67% |
| 2025-06 | $33.80 | $29.80 | $4.00 | 9,975,759.0 | +1.41% |
| 2025-05 | $35.20 | $26.07 | $9.13 | 14,159,725.0 | +24.54% |
| 2025-04 | $27.41 | $22.82 | $4.59 | 11,120,165.0 | +0.08% |
| 2025-03 | $30.16 | $24.97 | $5.19 | 13,505,244.0 | -12.52% |
| 2025-02 | $36.08 | $29.03 | $7.05 | 10,525,257.0 | -12.12% |
| 2025-01 | $35.05 | $27.99 | $7.06 | 9,500,709.0 | +11.95% |
Liveramp Holdings Inc 주식 (RAMP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.60 | $29.64 | $2.96 | 8,942,588.0 | +0.53% |
| 2024-11 | $31.00 | $24.72 | $6.28 | 10,977,978.0 | +21.29% |
| 2024-10 | $25.53 | $23.57 | $1.96 | 11,470,870.0 | +1.01% |
| 2024-09 | $26.61 | $23.72 | $2.89 | 11,130,589.0 | -4.40% |
| 2024-08 | $30.46 | $21.45 | $9.01 | 21,960,002.0 | -14.40% |
| 2024-07 | $33.47 | $29.27 | $4.20 | 13,186,228.0 | -2.13% |
| 2024-06 | $31.80 | $28.90 | $2.90 | 13,780,046.0 | -1.12% |
| 2024-05 | $38.00 | $30.55 | $7.45 | 13,725,252.0 | -2.55% |
| 2024-04 | $36.82 | $31.70 | $5.12 | 11,385,596.0 | -6.93% |
| 2024-03 | $35.20 | $32.90 | $2.30 | 11,602,954.0 | -1.37% |
| 2024-02 | $42.10 | $34.95 | $7.15 | 14,563,767.0 | -11.40% |
| 2024-01 | $42.66 | $34.47 | $8.19 | 10,967,476.0 | +4.22% |
Liveramp Holdings Inc 주식 (RAMP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.78 | $32.44 | $6.34 | 10,375,946.0 | +14.23% |
| 2023-11 | $36.76 | $27.13 | $9.63 | 11,172,127.0 | +19.88% |
| 2023-10 | $30.55 | $27.22 | $3.33 | 7,536,485.0 | -4.09% |
| 2023-09 | $32.55 | $28.23 | $4.32 | 7,627,065.0 | -10.82% |
| 2023-08 | $32.97 | $27.04 | $5.93 | 10,411,429.0 | +13.31% |
| 2023-07 | $29.41 | $26.99 | $2.42 | 6,109,260.0 | -0.07% |
| 2023-06 | $28.84 | $23.85 | $4.99 | 12,322,414.0 | +17.34% |
| 2023-05 | $27.52 | $23.10 | $4.42 | 11,140,935.0 | +1.04% |
| 2023-04 | $24.29 | $21.71 | $2.58 | 7,765,241.0 | +9.85% |
| 2023-03 | $25.25 | $20.25 | $5.00 | 16,272,317.0 | -7.19% |
| 2023-02 | $28.76 | $23.22 | $5.54 | 11,002,015.0 | -11.70% |
| 2023-01 | $26.81 | $22.84 | $3.97 | 8,176,153.0 | +14.16% |
20.83%
3.23%
자본화:
|
볼륨(24시간):