LiveRamp Stock Price History

NYSE: RAMPTechnologyEDP ServicesUSD

37.56-0.01 (-0.03%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RAMP price history at a glance

The price history for LiveRamp (RAMP) on this page begins on December 12, 1983, when the stock closed at $1.50; it most recently closed at $37.56 on October 5, 2026. The highest price in this record is $87.38, reached on January 11, 2021; the latest close is 57.0% below that peak. Across the 42 complete calendar years in the table, RAMP finished higher in 26 and lower in 16. Its best year was 1992 (+137.4%) and its worst was 2007 (-58.5%).

Over roughly 43 years the share price changed +2404.0%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, RAMP has gained 36.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1983: $87.38
Date of high: Jan 11, 2021
Low since 1983: $1.14
Date of low: Sep 3, 1984
52-week high: $38.23
52-week low: $21.71
IPO year: 2018
Last close: $37.56

RAMP returns

1 week

-0.24%

1 month

-0.53%

3 months

-0.84%

6 months

+45.86%

Year to date

+27.89%

1 year

+36.63%

3 years

+31.65%

5 years

-30.02%

RAMP price return, excluding dividends.

RAMP annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	27.90	37.56	38.23	21.71	+36.98%
2025	29.33	27.42	36.08	22.82	-9.95%
2024	34.49	30.45	42.66	21.45	-19.61%
2023	23.29	37.88	38.78	20.26	+61.60%
2022	45.84	23.44	51.08	15.37	-51.12%
2021	82.09	47.95	87.38	38.50	-34.49%
2020	43.39	73.19	80.07	23.44	+55.16%
2019	41.36	47.17	63.23	37.30	+19.60%
2018	28.11	39.44	51.51	18.60	+43.11%
2017	26.94	27.56	30.40	21.80	+2.84%
2016	18.89	26.80	27.70	17.32	+28.11%
2015	19.68	20.92	23.42	15.78	+6.73%
2014	36.19	19.60	39.30	16.04	-45.93%
2013	18.49	36.25	38.71	16.43	+99.29%
2012	12.33	18.19	18.99	12.04	+48.98%
2011	17.13	12.21	18.83	8.94	-28.80%
2010	13.79	17.15	19.99	12.19	+27.70%
2009	8.59	13.43	14.41	7.06	+67.25%
2008	10.01	8.03	15.11	6.35	-24.60%
2007	25.35	10.65	28.25	10.55	-58.48%
2006	24.11	25.65	26.80	21.85	+11.52%
2005	23.13	23.00	26.62	16.15	-12.55%
2004	18.64	26.30	27.14	18.25	+39.82%
2003	15.55	18.81	18.88	11.65	+18.68%
2002	18.55	15.85	19.66	11.87	-13.58%
2001	37.13	18.34	39.50	7.06	-52.90%
2000	25.50	38.94	45.75	19.75	+62.24%
1999	28.25	24.00	31.00	14.56	-22.58%
1998	17.56	31.00	31.25	16.50	+61.04%
1997	22.25	19.25	22.50	11.13	-13.24%
1996	13.50	22.19	25.00	11.00	+62.10%
1995	6.88	13.69	16.06	6.81	+97.30%
1994	5.38	6.94	7.50	4.63	+29.07%
1993	4.38	5.38	6.06	3.06	+17.81%
1992	2.00	4.56	4.81	1.75	+137.40%
1991	1.66	1.92	2.75	1.25	+7.89%
1990	2.75	1.78	3.00	1.38	-32.14%
1989	1.56	2.63	2.94	1.47	+75.00%
1988	1.63	1.50	2.09	1.41	+2.12%
1987	1.94	1.47	2.59	1.16	-21.66%
1986	1.55	1.88	2.63	1.50	+25.00%
1985	1.20	1.50	1.73	1.20	+24.68%
1984	1.56	1.20	1.94	1.14	-25.96%
1983*	1.50	1.63	1.66	1.50	+8.33%

* Partial year: the record begins after the start of 1983; return measured from the first available close.

2026 return is year to date.

RAMP daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	37.59	37.61	37.47	37.56	-0.03%	1.16M
Oct 8, 2026	37.62	37.70	37.56	37.57	-0.11%	1.32M
Oct 7, 2026	37.72	37.75	37.60	37.61	-0.11%	727.01K
Oct 6, 2026	37.76	37.77	37.63	37.65	-0.16%	788.00K
Oct 5, 2026	37.66	37.79	37.66	37.71	+0.16%	918.70K
Oct 2, 2026	37.70	37.87	37.64	37.65	-0.13%	1.73M
Oct 1, 2026	37.72	37.72	37.57	37.70	+0.48%	830.10K
Sep 30, 2026	37.62	37.71	37.50	37.52	-0.35%	1.72M
Sep 29, 2026	37.57	37.69	37.55	37.65	+0.05%	1.13M
Sep 28, 2026	37.53	37.70	37.51	37.63	+0.35%	2.04M
Sep 25, 2026	37.50	37.56	37.49	37.50	+0.05%	1.42M
Sep 24, 2026	37.54	37.63	37.46	37.48	+0.11%	1.22M
Sep 23, 2026	37.63	37.65	37.44	37.44	-0.29%	954.40K
Sep 22, 2026	37.72	37.72	37.55	37.55	-0.16%	1.56M
Sep 21, 2026	37.64	37.72	37.59	37.61	-0.13%	1.27M
Sep 18, 2026	37.85	37.85	37.57	37.66	-0.61%	2.60M
Sep 17, 2026	37.89	38.01	37.81	37.89	+0.05%	820.80K
Sep 16, 2026	37.58	37.93	37.57	37.87	+0.69%	2.45M
Sep 15, 2026	37.67	37.68	37.59	37.61	-0.11%	759.30K
Sep 14, 2026	37.74	37.78	37.61	37.65	+0.13%	1.00M
Sep 11, 2026	37.78	37.81	37.60	37.60	-0.40%	1.49M
Sep 10, 2026	37.74	37.81	37.73	37.75	-0.03%	1.42M
Sep 9, 2026	37.74	37.77	37.72	37.76	+0.05%	1.20M
Sep 8, 2026	37.70	37.78	37.70	37.74	-0.03%	1.33M
Sep 4, 2026	37.74	37.77	37.73	37.75	-0.03%	618.60K
Sep 3, 2026	37.86	37.86	37.74	37.76	-0.11%	1.37M
Sep 2, 2026	37.74	37.83	37.73	37.80	-0.05%	929.70K
Sep 1, 2026	37.72	37.83	37.66	37.82	+0.27%	1.15M
Aug 31, 2026	37.73	37.77	37.71	37.72	-0.05%	1.59M
Aug 28, 2026	37.72	37.80	37.72	37.74	-0.03%	644.30K
Aug 27, 2026	37.66	37.80	37.65	37.75	+0.32%	767.20K
Aug 26, 2026	37.64	37.70	37.63	37.63	-0.24%	824.80K
Aug 25, 2026	37.60	37.72	37.59	37.72	+0.24%	1.10M
Aug 24, 2026	37.58	37.65	37.57	37.63	+0.13%	715.30K
Aug 21, 2026	37.60	37.66	37.58	37.58	-0.19%	807.60K
Aug 20, 2026	37.57	37.69	37.55	37.65	-0.16%	1.00M
Aug 19, 2026	37.53	37.72	37.47	37.71	+0.75%	1.14M
Aug 18, 2026	37.72	37.72	37.39	37.43	-0.66%	1.53M
Aug 17, 2026	37.81	37.85	37.68	37.68	-0.45%	1.14M
Aug 14, 2026	37.90	37.95	37.82	37.85	-0.18%	975.60K
Aug 13, 2026	37.85	37.94	37.77	37.92	+0.29%	1.17M
Aug 12, 2026	37.75	37.86	37.75	37.81	+0.13%	1.04M
Aug 11, 2026	37.72	37.79	37.71	37.76	+0.03%	833.20K
Aug 10, 2026	37.78	37.83	37.71	37.75	-0.16%	847.90K
Aug 7, 2026	37.80	37.83	37.72	37.81	-0.03%	477.80K
Aug 6, 2026	37.85	37.85	37.80	37.82	+0.05%	656.10K
Aug 5, 2026	37.90	37.93	37.73	37.80	-0.16%	855.40K
Aug 4, 2026	37.86	37.95	37.75	37.86	-0.08%	1.12M
Aug 3, 2026	37.85	37.94	37.85	37.89	+0.05%	533.60K
Jul 31, 2026	37.80	37.89	37.72	37.87	+0.21%	567.50K
Jul 30, 2026	37.80	37.89	37.76	37.79	+0.13%	710.60K
Jul 29, 2026	37.76	37.87	37.74	37.74	-0.03%	984.30K
Jul 28, 2026	37.84	37.93	37.75	37.75	-0.19%	727.10K
Jul 27, 2026	37.89	37.99	37.79	37.82	+0.40%	520.40K
Jul 24, 2026	37.81	37.81	37.66	37.67	-0.03%	483.30K
Jul 23, 2026	37.71	37.74	37.67	37.68	+0.05%	812.40K
Jul 22, 2026	37.83	37.88	37.65	37.66	-0.69%	1.50M
Jul 21, 2026	37.80	37.96	37.76	37.92	+0.37%	987.80K
Jul 20, 2026	38.00	38.01	37.68	37.78	-0.26%	798.30K
Jul 17, 2026	37.95	38.09	37.88	37.88	-0.34%	954.40K
Jul 16, 2026	37.90	38.07	37.84	38.01	+0.66%	975.90K
Jul 15, 2026	38.00	38.11	37.74	37.76	-0.47%	1.01M
Jul 14, 2026	37.79	38.23	37.78	37.94	+0.32%	1.11M
Jul 13, 2026	37.93	37.98	37.81	37.82	-0.16%	1.05M
Jul 10, 2026	37.80	37.95	37.76	37.88	+0.26%	1.43M
Jul 9, 2026	37.56	37.78	37.55	37.78	+0.45%	732.40K
Jul 8, 2026	37.56	37.68	37.51	37.61	+0.11%	856.60K
Jul 7, 2026	37.71	37.71	37.54	37.57	+0.08%	1.19M
Jul 6, 2026	37.68	37.74	37.54	37.54	-0.50%	483.20K
Jul 2, 2026	37.67	37.75	37.67	37.73	+0.13%	690.40K
Jul 1, 2026	37.69	37.79	37.60	37.68	+0.11%	744.00K
Jun 30, 2026	37.50	37.65	37.50	37.64	+0.56%	705.00K
Jun 29, 2026	37.72	37.86	37.42	37.43	-0.72%	904.10K
Jun 26, 2026	37.58	37.71	37.48	37.70	+0.72%	1.82M
Jun 25, 2026	37.36	37.49	37.32	37.43	-0.05%	983.50K
Jun 24, 2026	37.60	37.65	37.25	37.45	-0.40%	4.23M
Jun 23, 2026	37.69	37.70	37.60	37.60	-0.03%	543.00K
Jun 22, 2026	37.66	37.75	37.60	37.61	-0.34%	1.07M
Jun 18, 2026	37.69	37.74	37.63	37.74	+0.35%	1.54M
Jun 17, 2026	37.59	37.76	37.53	37.61	0.00%	1.62M
Jun 16, 2026	37.64	37.73	37.53	37.61	+0.11%	2.47M
Jun 15, 2026	37.55	37.68	37.55	37.57	-0.13%	526.30K
Jun 12, 2026	37.57	37.63	37.53	37.62	0.00%	505.20K
Jun 11, 2026	37.56	37.70	37.48	37.62	-0.13%	1.33M
Jun 10, 2026	37.48	37.92	37.46	37.67	+0.35%	1.55M
Jun 9, 2026	37.45	37.58	37.41	37.54	+0.13%	1.58M
Jun 8, 2026	37.42	37.55	37.35	37.49	+0.19%	1.59M
Jun 5, 2026	37.47	37.47	37.37	37.42	+0.11%	1.02M
Jun 4, 2026	37.44	37.52	37.37	37.38	-0.05%	1.98M
Jun 3, 2026	37.55	37.58	37.24	37.40	-0.48%	4.76M
Jun 2, 2026	37.50	37.61	37.50	37.58	0.00%	2.32M
Jun 1, 2026	37.74	37.75	37.56	37.58	+0.05%	1.97M
May 29, 2026	37.68	37.83	37.43	37.56	-0.08%	4.37M
May 28, 2026	37.78	37.80	37.53	37.59	-0.27%	2.49M
May 27, 2026	37.64	37.80	37.63	37.69	+0.08%	3.29M
May 26, 2026	37.70	37.73	37.58	37.66	-0.11%	4.59M
May 22, 2026	37.80	37.85	37.70	37.70	-0.34%	1.63M
May 21, 2026	37.75	37.90	37.72	37.83	+0.27%	4.47M
May 20, 2026	37.68	37.78	37.68	37.73	+0.13%	4.66M
May 19, 2026	37.77	37.80	37.64	37.68	-0.24%	4.55M
May 18, 2026	37.80	37.91	37.72	37.77	+27.34%	13.10M
May 15, 2026	29.44	30.11	29.27	29.66	+1.82%	521.40K
May 14, 2026	28.50	29.47	28.27	29.13	+1.89%	619.00K
May 13, 2026	28.33	28.67	27.73	28.59	-0.31%	660.90K
May 12, 2026	29.37	29.53	28.63	28.68	-2.28%	503.00K
May 11, 2026	30.03	30.48	29.26	29.35	-3.39%	500.60K
May 8, 2026	29.88	30.56	29.57	30.38	+0.70%	516.30K
May 7, 2026	30.07	30.69	29.95	30.17	+2.48%	416.60K
May 6, 2026	30.01	30.01	28.78	29.44	-2.23%	566.10K
May 5, 2026	30.33	30.54	29.65	30.11	-0.66%	421.70K
May 4, 2026	30.19	30.94	30.17	30.31	+0.33%	393.00K
May 1, 2026	29.96	30.72	29.63	30.21	+3.35%	449.10K
Apr 30, 2026	29.21	29.43	28.83	29.23	-1.38%	628.50K
Apr 29, 2026	29.52	29.87	29.48	29.64	-0.37%	640.80K
Apr 28, 2026	29.93	30.29	29.63	29.75	+0.44%	505.50K
Apr 27, 2026	29.16	30.09	28.96	29.62	+1.26%	483.20K
Apr 24, 2026	28.21	29.26	28.21	29.25	+4.09%	343.70K
Apr 23, 2026	28.72	29.11	27.70	28.10	-4.58%	449.50K
Apr 22, 2026	29.35	29.64	29.22	29.45	+0.93%	384.40K
Apr 21, 2026	29.59	30.32	29.12	29.18	-0.95%	511.40K
Apr 20, 2026	28.75	29.54	28.72	29.46	+2.36%	475.60K
Apr 17, 2026	28.85	29.31	28.63	28.78	+1.98%	476.00K
Apr 16, 2026	27.86	28.25	27.75	28.22	+3.14%	430.60K
Apr 15, 2026	26.58	27.43	26.58	27.36	+4.43%	506.60K
Apr 14, 2026	26.76	27.35	26.09	26.20	-1.47%	518.50K
Apr 13, 2026	25.74	26.88	25.74	26.59	+3.26%	709.00K
Apr 10, 2026	26.51	26.68	25.53	25.75	-3.16%	556.50K
Apr 9, 2026	26.14	26.69	25.57	26.59	+0.30%	742.60K
Apr 8, 2026	28.18	28.48	26.40	26.51	-3.07%	1.19M
Apr 7, 2026	27.54	27.77	27.22	27.35	-0.80%	914.60K
Apr 6, 2026	27.10	27.68	26.78	27.57	+1.51%	443.50K
Apr 2, 2026	26.18	27.28	25.86	27.16	+2.37%	538.20K
Apr 1, 2026	27.14	27.14	26.20	26.53	+0.04%	517.20K
Mar 31, 2026	26.63	27.02	26.15	26.52	+0.84%	462.70K
Mar 30, 2026	25.91	26.67	25.79	26.30	+2.26%	543.20K
Mar 27, 2026	25.51	25.96	25.15	25.72	-0.73%	842.10K
Mar 26, 2026	25.34	26.25	25.34	25.91	+1.53%	598.50K
Mar 25, 2026	26.51	26.79	25.33	25.52	-1.20%	607.30K
Mar 24, 2026	27.13	27.41	25.80	25.83	-5.76%	694.10K
Mar 23, 2026	26.85	27.64	26.82	27.41	+3.12%	656.30K
Mar 20, 2026	27.19	27.19	26.45	26.58	-2.71%	1.52M
Mar 19, 2026	27.57	28.59	27.03	27.32	-1.05%	812.20K
Mar 18, 2026	27.54	27.93	27.52	27.61	-1.22%	661.70K
Mar 17, 2026	27.80	28.74	27.63	27.95	+0.83%	577.80K
Mar 16, 2026	28.01	28.21	27.70	27.72	-0.82%	678.40K
Mar 13, 2026	28.49	28.90	27.38	27.95	-2.10%	668.80K
Mar 12, 2026	28.63	29.20	28.04	28.55	-0.10%	714.50K
Mar 11, 2026	29.20	29.60	27.72	28.58	-1.58%	930.60K
Mar 10, 2026	29.69	29.90	28.57	29.04	-2.16%	904.60K
Mar 9, 2026	29.06	29.90	28.34	29.68	+0.99%	842.50K
Mar 6, 2026	29.19	29.55	28.38	29.39	+0.44%	899.60K
Mar 5, 2026	28.69	29.68	28.66	29.26	+2.09%	968.00K
Mar 4, 2026	28.77	29.04	28.22	28.66	-0.35%	768.80K
Mar 3, 2026	27.88	29.12	27.15	28.76	+2.79%	1.02M
Mar 2, 2026	26.35	28.29	26.35	27.98	+2.98%	1.02M
Feb 27, 2026	26.56	27.20	26.14	27.17	-0.33%	1.47M
Feb 26, 2026	26.60	27.37	26.55	27.26	+3.49%	1.35M
Feb 25, 2026	25.75	26.47	25.15	26.34	+1.93%	1.09M
Feb 24, 2026	24.59	26.00	24.59	25.84	+5.38%	1.49M
Feb 23, 2026	25.00	25.09	24.24	24.52	-4.37%	1.28M
Feb 20, 2026	25.34	26.06	25.00	25.64	+1.34%	1.19M
Feb 19, 2026	24.98	25.30	24.61	25.30	+0.76%	925.60K
Feb 18, 2026	24.51	25.18	24.36	25.11	+2.28%	999.60K
Feb 17, 2026	24.74	24.98	23.71	24.55	+0.78%	1.09M
Feb 13, 2026	23.54	24.56	23.19	24.36	+4.91%	1.29M
Feb 12, 2026	25.25	25.25	22.70	23.22	0.00%	939.80K
Feb 11, 2026	23.98	24.04	22.69	23.22	-3.65%	719.50K
Feb 10, 2026	23.81	24.39	23.70	24.10	+1.69%	734.50K
Feb 9, 2026	23.43	23.94	22.86	23.70	+2.11%	960.90K
Feb 6, 2026	24.00	24.08	22.49	23.21	+3.52%	1.44M
Feb 5, 2026	22.92	23.53	22.26	22.42	-1.71%	926.10K
Feb 4, 2026	22.17	23.11	21.71	22.81	+1.51%	884.10K
Feb 3, 2026	24.10	24.10	22.32	22.47	-8.32%	753.60K
Feb 2, 2026	24.46	24.95	24.11	24.51	+0.66%	606.20K
Jan 30, 2026	24.13	24.55	23.95	24.35	+0.66%	735.20K
Jan 29, 2026	24.48	24.48	23.75	24.19	-2.58%	586.90K
Jan 28, 2026	25.46	25.67	24.80	24.83	-1.35%	588.30K
Jan 27, 2026	26.02	26.21	24.79	25.17	-3.86%	542.80K
Jan 26, 2026	25.79	26.25	25.59	26.18	+1.63%	461.40K
Jan 23, 2026	25.79	26.03	25.58	25.76	-0.08%	687.70K
Jan 22, 2026	25.18	25.81	25.03	25.78	+3.04%	475.40K
Jan 21, 2026	24.90	25.20	24.82	25.02	+0.97%	430.20K
Jan 20, 2026	24.59	25.16	24.59	24.78	-1.16%	506.80K
Jan 16, 2026	25.61	25.65	24.95	25.07	-2.15%	376.10K
Jan 15, 2026	25.83	26.07	25.54	25.62	-0.70%	447.40K
Jan 14, 2026	25.96	26.15	25.49	25.80	-1.30%	807.30K
Jan 13, 2026	28.06	28.06	26.02	26.14	-5.53%	762.00K
Jan 12, 2026	27.86	28.01	27.59	27.67	-0.82%	496.10K
Jan 9, 2026	27.75	28.04	27.36	27.90	+0.47%	453.80K
Jan 8, 2026	28.06	28.32	27.66	27.77	-1.94%	598.10K
Jan 7, 2026	28.46	28.68	28.20	28.32	-0.14%	679.90K
Jan 6, 2026	28.09	28.63	28.01	28.36	+0.28%	352.80K
Jan 5, 2026	27.27	28.39	27.27	28.28	+3.14%	492.20K
Jan 2, 2026	29.39	29.61	27.27	27.42	-6.64%	568.80K
Dec 31, 2025	29.66	29.83	29.25	29.37	-1.44%	272.70K
Dec 30, 2025	29.66	30.01	29.66	29.80	+0.20%	308.30K
Dec 29, 2025	29.74	29.98	29.65	29.74	-0.54%	321.90K
Dec 26, 2025	29.55	29.92	29.50	29.90	+0.30%	190.60K
Dec 24, 2025	29.66	29.88	29.60	29.81	+0.57%	123.00K
Dec 23, 2025	29.95	30.08	29.48	29.64	-1.82%	429.90K
Dec 22, 2025	29.75	30.38	29.64	30.19	+1.89%	425.40K
Dec 19, 2025	29.71	29.89	29.15	29.63	-0.70%	1.94M
Dec 18, 2025	29.98	30.37	29.75	29.84	+0.24%	455.30K
Dec 17, 2025	29.77	30.35	29.68	29.77	-0.17%	530.80K
Dec 16, 2025	29.15	29.93	29.15	29.82	+2.09%	574.80K
Dec 15, 2025	30.12	30.21	29.16	29.21	-3.31%	613.20K
Dec 12, 2025	30.36	30.63	30.10	30.21	-0.30%	584.60K
Dec 11, 2025	29.91	30.45	29.91	30.30	+1.24%	411.30K
Dec 10, 2025	29.39	30.30	29.39	29.93	+1.53%	492.50K
Dec 9, 2025	29.00	29.85	28.98	29.48	+1.31%	425.50K
Dec 8, 2025	29.81	29.90	29.07	29.10	-1.19%	563.80K
Dec 5, 2025	28.77	29.55	28.60	29.45	+2.43%	531.10K
Dec 4, 2025	29.37	29.46	28.58	28.75	-1.51%	583.70K
Dec 3, 2025	29.02	29.33	28.78	29.19	+0.79%	487.30K
Dec 2, 2025	28.95	29.66	28.74	28.96	+1.01%	746.00K
Dec 1, 2025	28.59	28.89	28.38	28.67	-0.62%	509.10K
Nov 28, 2025	29.28	29.28	28.69	28.85	-0.17%	230.50K
Nov 26, 2025	29.46	29.72	28.90	28.90	-2.40%	636.30K
Nov 25, 2025	29.01	29.70	28.91	29.61	+3.10%	563.00K
Nov 24, 2025	28.82	28.90	28.30	28.72	-0.21%	617.80K
Nov 21, 2025	28.14	29.29	28.07	28.78	+2.49%	740.90K
Nov 20, 2025	28.78	29.02	27.91	28.08	-1.27%	566.30K
Nov 19, 2025	28.69	28.99	28.14	28.44	-0.87%	565.10K
Nov 18, 2025	28.74	28.92	28.12	28.69	-0.17%	588.60K
Nov 17, 2025	29.43	29.87	28.70	28.74	-3.10%	836.70K
Nov 14, 2025	29.36	29.79	29.09	29.66	-0.80%	540.10K
Nov 13, 2025	30.19	30.45	29.74	29.90	-1.84%	555.70K
Nov 12, 2025	30.97	31.39	30.32	30.46	-1.36%	672.10K
Nov 11, 2025	30.67	31.10	30.45	30.88	+1.31%	585.50K
Nov 10, 2025	30.03	30.60	29.65	30.48	+1.94%	718.70K
Nov 7, 2025	29.20	29.98	28.39	29.90	+2.22%	992.80K
Nov 6, 2025	29.00	30.04	28.71	29.25	+6.67%	1.02M
Nov 5, 2025	27.16	27.54	26.63	27.42	+1.44%	801.80K
Nov 4, 2025	27.19	27.40	26.81	27.03	-1.67%	458.50K
Nov 3, 2025	27.32	27.51	26.59	27.49	+0.55%	615.80K
Oct 31, 2025	27.33	27.58	27.08	27.34	+0.04%	557.50K
Oct 30, 2025	27.25	27.68	27.02	27.33	+0.66%	399.60K
Oct 29, 2025	27.76	28.04	26.89	27.15	-2.65%	394.00K
Oct 28, 2025	28.23	28.44	27.81	27.89	-1.03%	311.20K
Oct 27, 2025	28.67	28.77	28.16	28.18	-1.16%	347.50K
Oct 24, 2025	28.54	28.78	28.49	28.51	+0.96%	414.20K
Oct 23, 2025	27.88	28.32	27.78	28.24	+1.07%	451.40K
Oct 22, 2025	28.35	28.50	27.87	27.94	-1.93%	691.10K
Oct 21, 2025	27.87	28.50	27.75	28.49	+1.71%	484.30K
Oct 20, 2025	27.42	28.07	27.40	28.01	+2.56%	451.40K
Oct 17, 2025	27.08	27.37	26.85	27.31	+0.33%	498.00K
Oct 16, 2025	27.57	27.83	27.18	27.22	-0.44%	476.10K
Oct 15, 2025	27.71	27.71	27.09	27.34	-0.47%	533.70K
Oct 14, 2025	26.71	27.60	26.52	27.47	+1.14%	587.60K
Oct 13, 2025	27.14	27.36	26.80	27.16	+0.67%	602.70K
Oct 10, 2025	27.64	27.78	26.75	26.98	-1.86%	692.00K
Oct 9, 2025	28.34	28.38	27.37	27.49	—	662.80K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RAMP chart for longer ranges.