LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	29.69	29.90	28.57	29.04	29.04	-2.16%	904,587
Mar 9, 2026	29.06	29.90	28.34	29.68	29.68	0.99%	842,485
Mar 6, 2026	29.19	29.55	28.38	29.39	29.39	0.44%	899,625
Mar 5, 2026	28.69	29.68	28.66	29.26	29.26	2.09%	967,725
Mar 4, 2026	28.77	29.04	28.22	28.66	28.66	-0.35%	759,959
Mar 3, 2026	27.88	29.12	27.15	28.76	28.76	2.79%	1,016,426
Mar 2, 2026	26.35	28.29	26.35	27.98	27.98	2.98%	1,024,125
Feb 27, 2026	26.56	27.20	26.14	27.17	27.17	-0.33%	1,467,596
Feb 26, 2026	26.60	27.37	26.55	27.26	27.26	3.49%	1,346,893
Feb 25, 2026	25.75	26.47	25.15	26.34	26.34	1.93%	1,088,617
Feb 24, 2026	24.59	26.00	24.59	25.84	25.84	5.38%	1,492,793
Feb 23, 2026	25.00	25.09	24.24	24.52	24.52	-4.37%	1,241,195
Feb 20, 2026	25.34	26.06	25.00	25.64	25.64	1.34%	1,188,006
Feb 19, 2026	24.98	25.30	24.61	25.30	25.30	0.76%	924,399
Feb 18, 2026	24.51	25.18	24.36	25.11	25.11	2.28%	998,660
Feb 17, 2026	24.74	24.98	23.71	24.55	24.55	0.78%	1,086,536
Feb 13, 2026	23.54	24.56	23.19	24.36	24.36	4.91%	1,271,547
Feb 12, 2026	25.25	25.25	22.70	23.22	23.22	-	935,911
Feb 11, 2026	23.98	24.04	22.69	23.22	23.22	-3.65%	713,865
Feb 10, 2026	23.81	24.39	23.70	24.10	24.10	1.69%	710,862
Feb 9, 2026	23.43	23.94	22.86	23.70	23.70	2.11%	960,857
Feb 6, 2026	24.00	24.08	22.49	23.21	23.21	3.52%	1,390,878
Feb 5, 2026	22.92	23.53	22.26	22.42	22.42	-1.71%	909,460
Feb 4, 2026	22.17	23.11	21.71	22.81	22.81	1.51%	861,038
Feb 3, 2026	24.10	24.10	22.32	22.47	22.47	-8.32%	744,239
Feb 2, 2026	24.46	24.95	24.11	24.51	24.51	0.66%	606,190
Jan 30, 2026	24.13	24.55	23.95	24.35	24.35	0.66%	708,426
Jan 29, 2026	24.48	24.48	23.75	24.19	24.19	-2.58%	586,830
Jan 28, 2026	25.46	25.67	24.80	24.83	24.83	-1.35%	588,243
Jan 27, 2026	26.02	26.21	24.79	25.17	25.17	-3.86%	542,802
Jan 26, 2026	25.79	26.25	25.59	26.18	26.18	1.63%	455,718
Jan 23, 2026	25.79	26.03	25.58	25.76	25.76	-0.08%	687,733
Jan 22, 2026	25.18	25.81	25.03	25.78	25.78	3.04%	475,340
Jan 21, 2026	24.90	25.20	24.82	25.02	25.02	0.97%	430,138
Jan 20, 2026	24.59	25.16	24.59	24.78	24.78	-1.16%	506,664
Jan 16, 2026	25.61	25.65	24.95	25.07	25.07	-2.15%	369,507
Jan 15, 2026	25.83	26.07	25.54	25.62	25.62	-0.70%	435,984
Jan 14, 2026	25.96	26.15	25.49	25.80	25.80	-1.30%	807,272
Jan 13, 2026	28.06	28.06	26.02	26.14	26.14	-5.53%	761,936
Jan 12, 2026	27.86	28.01	27.59	27.67	27.67	-0.82%	496,023
Jan 9, 2026	27.75	28.04	27.36	27.90	27.90	0.47%	453,831
Jan 8, 2026	28.06	28.33	27.66	27.77	27.77	-1.94%	597,998
Jan 7, 2026	28.46	28.68	28.20	28.32	28.32	-0.14%	679,871
Jan 6, 2026	28.09	28.63	28.01	28.36	28.36	0.28%	352,769
Jan 5, 2026	27.27	28.39	27.27	28.28	28.28	3.14%	492,244
Jan 2, 2026	29.39	29.61	27.27	27.42	27.42	-6.64%	561,829
Dec 31, 2025	29.66	29.83	29.25	29.37	29.37	-1.44%	272,681
Dec 30, 2025	29.66	30.01	29.66	29.80	29.80	0.20%	308,293
Dec 29, 2025	29.74	29.98	29.65	29.74	29.74	-0.54%	321,867
Dec 26, 2025	29.55	29.92	29.50	29.90	29.90	0.30%	190,532