LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	33.15	33.47	32.56	32.57	32.57	-1.75%	578,808
Feb 19, 2025	33.89	34.04	33.03	33.15	33.15	-2.18%	488,043
Feb 18, 2025	33.62	33.92	33.10	33.89	33.89	0.80%	473,365
Feb 14, 2025	34.22	34.22	33.44	33.62	33.62	-1.23%	293,926
Feb 13, 2025	34.09	34.09	33.46	34.04	34.04	0.71%	515,899
Feb 12, 2025	33.88	34.10	33.33	33.80	33.80	-1.60%	475,767
Feb 11, 2025	35.46	35.60	34.17	34.35	34.35	-3.54%	439,324
Feb 10, 2025	35.53	35.87	35.02	35.61	35.61	1.05%	494,101
Feb 7, 2025	35.50	35.87	34.89	35.24	35.24	-0.59%	785,685
Feb 6, 2025	34.85	36.08	33.61	35.45	35.45	2.72%	1,034,379
Feb 5, 2025	34.16	34.55	33.98	34.51	34.51	0.91%	643,229
Feb 4, 2025	33.83	34.29	33.71	34.20	34.20	1.54%	391,416
Feb 3, 2025	33.36	34.01	33.11	33.68	33.68	-0.94%	461,048
Jan 31, 2025	34.63	34.80	33.72	34.00	34.00	-1.28%	472,992
Jan 30, 2025	34.59	35.02	34.25	34.44	34.44	-0.32%	444,322
Jan 29, 2025	34.70	35.05	34.31	34.55	34.55	-0.37%	615,753
Jan 28, 2025	33.82	34.81	33.80	34.68	34.68	2.21%	671,912
Jan 27, 2025	33.07	34.81	33.00	33.93	33.93	1.10%	610,707
Jan 24, 2025	33.42	33.95	33.30	33.56	33.56	0.39%	524,441
Jan 23, 2025	32.79	33.50	32.52	33.43	33.43	0.97%	415,090
Jan 22, 2025	33.23	33.33	32.80	33.11	33.11	0.09%	477,208
Jan 21, 2025	32.62	33.23	32.50	33.08	33.08	2.73%	577,676
Jan 17, 2025	32.15	32.66	31.84	32.20	32.20	2.25%	587,933
Jan 16, 2025	31.63	31.83	31.10	31.49	31.49	-0.06%	484,234
Jan 15, 2025	31.00	31.90	30.81	31.51	31.51	5.35%	751,427
Jan 14, 2025	29.25	29.92	29.19	29.91	29.91	2.57%	459,236
Jan 13, 2025	27.99	29.33	27.99	29.16	29.16	-0.58%	635,366
Jan 10, 2025	29.74	29.99	29.10	29.33	29.33	-3.04%	376,766
Jan 8, 2025	29.90	30.49	29.84	30.25	30.25	0.93%	466,121
Jan 7, 2025	30.33	30.63	29.60	29.97	29.97	-1.12%	545,178
Jan 6, 2025	30.47	30.91	30.26	30.31	30.31	-0.46%	421,931
Jan 3, 2025	30.70	30.73	30.04	30.45	30.45	0.63%	291,962
Jan 2, 2025	30.69	30.77	30.10	30.26	30.26	-0.36%	236,178
Dec 31, 2024	30.58	30.66	30.17	30.37	30.37	-0.49%	332,206
Dec 30, 2024	30.34	30.73	30.08	30.52	30.52	-0.62%	294,839
Dec 27, 2024	30.87	30.95	30.16	30.71	30.71	-1.10%	274,895
Dec 26, 2024	30.47	31.21	30.47	31.05	31.05	0.49%	241,162
Dec 24, 2024	30.62	30.97	30.52	30.90	30.90	0.68%	96,241
Dec 23, 2024	30.15	30.77	30.00	30.69	30.69	1.72%	377,341
Dec 20, 2024	29.80	30.66	29.64	30.17	30.17	-0.59%	2,130,352
Dec 19, 2024	30.93	31.01	30.11	30.35	30.35	-0.26%	429,092
Dec 18, 2024	32.00	32.27	30.11	30.43	30.43	-4.61%	546,936
Dec 17, 2024	32.14	32.17	31.60	31.90	31.90	-1.45%	458,085
Dec 16, 2024	31.70	32.55	31.64	32.37	32.37	1.63%	431,858
Dec 13, 2024	32.00	32.00	31.45	31.85	31.85	-0.81%	279,149
Dec 12, 2024	32.15	32.34	31.93	32.11	32.11	-0.68%	479,156
Dec 11, 2024	32.25	32.60	31.95	32.33	32.33	0.87%	400,117
Dec 10, 2024	31.72	32.50	31.64	32.05	32.05	0.88%	472,415
Dec 9, 2024	31.85	32.56	31.59	31.77	31.77	0.06%	515,333
Dec 6, 2024	31.18	31.79	31.12	31.75	31.75	2.72%	377,732
Dec 5, 2024	31.49	31.55	30.80	30.91	30.91	-2.40%	391,581
Dec 4, 2024	31.51	31.91	31.47	31.67	31.67	2.00%	489,686
Dec 3, 2024	31.26	31.56	30.81	31.05	31.05	-1.74%	528,472
Dec 2, 2024	30.21	31.88	29.93	31.60	31.60	4.08%	834,034
Nov 29, 2024	30.40	30.49	30.04	30.36	30.36	-0.26%	196,541
Nov 27, 2024	30.39	30.79	30.02	30.44	30.44	-0.26%	388,856
Nov 26, 2024	30.71	30.99	30.15	30.52	30.52	-1.42%	715,370
Nov 25, 2024	30.86	31.00	30.29	30.96	30.96	0.81%	1,035,508
Nov 22, 2024	30.47	30.88	30.28	30.71	30.71	1.05%	542,616
Nov 21, 2024	29.53	30.54	29.43	30.39	30.39	3.79%	600,660
Nov 20, 2024	28.66	29.30	28.41	29.28	29.28	2.70%	504,513
Nov 19, 2024	27.89	28.55	27.88	28.51	28.51	1.31%	366,962
Nov 18, 2024	28.32	28.38	27.86	28.14	28.14	0.90%	398,194
Nov 15, 2024	28.62	28.63	27.62	27.89	27.89	-1.97%	615,490
Nov 14, 2024	28.79	28.87	28.23	28.45	28.45	-1.18%	519,904
Nov 13, 2024	28.57	28.97	28.38	28.79	28.79	1.05%	490,020
Nov 12, 2024	28.60	29.20	28.43	28.49	28.49	-1.25%	572,352
Nov 11, 2024	28.62	28.96	28.25	28.85	28.85	1.91%	631,687
Nov 8, 2024	28.06	28.53	27.65	28.31	28.31	-0.67%	868,617
Nov 7, 2024	28.91	29.57	27.62	28.50	28.50	8.28%	1,281,387
Nov 6, 2024	26.48	26.69	25.81	26.32	26.32	4.36%	748,325
Nov 5, 2024	24.77	25.28	24.75	25.22	25.22	1.73%	417,642
Nov 4, 2024	24.88	25.19	24.72	24.79	24.79	-1.12%	303,621
Nov 1, 2024	25.13	25.48	24.94	25.07	25.07	0.16%	408,896
Oct 31, 2024	25.27	25.50	25.00	25.03	25.03	-1.46%	463,142
Oct 30, 2024	24.83	25.53	24.83	25.40	25.40	1.84%	425,673
Oct 29, 2024	24.28	24.99	24.07	24.94	24.94	-0.28%	393,075
Oct 28, 2024	25.02	25.22	24.92	25.01	25.01	1.09%	369,534
Oct 25, 2024	23.91	24.78	23.85	24.74	24.74	4.12%	454,160
Oct 24, 2024	23.79	24.07	23.73	23.76	23.76	0.30%	470,259
Oct 23, 2024	24.14	24.22	23.57	23.69	23.69	-2.15%	459,719
Oct 22, 2024	24.53	24.57	24.17	24.21	24.21	-1.75%	396,307
Oct 21, 2024	24.85	25.02	24.52	24.64	24.64	-1.64%	270,828
Oct 18, 2024	24.92	25.13	24.85	25.05	25.05	1.01%	345,240
Oct 17, 2024	24.87	25.02	24.59	24.80	24.80	0.08%	445,224
Oct 16, 2024	24.95	25.00	24.68	24.78	24.78	-0.52%	356,632
Oct 15, 2024	24.73	25.09	24.47	24.91	24.91	0.97%	572,933
Oct 14, 2024	24.48	24.76	24.44	24.67	24.67	1.02%	492,078
Oct 11, 2024	24.20	24.56	24.04	24.42	24.42	1.03%	1,052,838
Oct 10, 2024	23.89	24.19	23.85	24.17	24.17	0.29%	805,615
Oct 9, 2024	24.05	24.26	23.78	24.10	24.10	0.42%	1,082,294
Oct 8, 2024	23.82	24.13	23.61	24.00	24.00	1.18%	716,582
Oct 7, 2024	24.36	24.53	23.60	23.72	23.72	-3.14%	624,021
Oct 4, 2024	24.25	24.51	23.94	24.49	24.49	2.34%	595,778
Oct 3, 2024	23.98	24.28	23.85	23.93	23.93	-0.71%	467,307
Oct 2, 2024	23.99	24.36	23.99	24.10	24.10	0.17%	314,207
Oct 1, 2024	24.79	24.79	24.05	24.06	24.06	-2.91%	440,801
Sep 30, 2024	24.56	25.06	24.56	24.78	24.78	-1.24%	486,903
Sep 27, 2024	25.19	25.43	25.08	25.09	25.09	0.60%	438,787
Sep 26, 2024	25.43	25.43	24.92	24.94	24.94	-0.48%	505,574