LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	26.95	27.63	26.95	27.41	27.41	1.82%	597,017
Oct 2, 2025	26.87	27.17	26.64	26.92	26.92	0.26%	421,520
Oct 1, 2025	26.90	27.66	26.80	26.85	26.85	-1.07%	536,220
Sep 30, 2025	28.15	28.25	26.96	27.14	27.14	-3.86%	626,999
Sep 29, 2025	28.43	28.45	27.99	28.23	28.23	0.28%	511,387
Sep 26, 2025	27.93	28.20	27.61	28.15	28.15	1.22%	503,335
Sep 25, 2025	27.68	28.03	27.43	27.81	27.81	-1.31%	526,840
Sep 24, 2025	27.99	28.78	27.96	28.18	28.18	1.15%	550,128
Sep 23, 2025	28.35	28.47	27.82	27.86	27.86	-1.90%	614,055
Sep 22, 2025	27.44	28.47	27.12	28.40	28.40	2.94%	700,219
Sep 19, 2025	27.25	27.94	27.18	27.59	27.59	1.58%	1,348,093
Sep 18, 2025	27.15	27.31	27.02	27.16	27.16	1.42%	411,342
Sep 17, 2025	26.67	27.21	26.52	26.78	26.78	1.13%	513,956
Sep 16, 2025	26.28	26.66	26.15	26.48	26.48	0.53%	475,384
Sep 15, 2025	26.49	26.80	26.23	26.34	26.34	-0.23%	478,857
Sep 12, 2025	26.94	27.08	26.36	26.40	26.40	-2.33%	346,403
Sep 11, 2025	26.71	27.07	26.45	27.03	27.03	1.81%	522,707
Sep 10, 2025	27.25	27.39	26.45	26.55	26.55	-2.64%	547,429
Sep 9, 2025	27.50	27.72	27.06	27.27	27.27	-1.02%	525,981
Sep 8, 2025	28.40	28.43	27.43	27.55	27.55	-2.92%	1,000,038
Sep 5, 2025	28.06	28.73	28.06	28.38	28.38	2.20%	959,001
Sep 4, 2025	27.24	27.78	26.89	27.77	27.77	1.39%	624,747
Sep 3, 2025	27.19	27.43	27.02	27.39	27.39	0.33%	511,834
Sep 2, 2025	27.32	27.65	26.85	27.30	27.30	-2.22%	612,228
Aug 29, 2025	27.64	28.15	27.60	27.92	27.92	1.09%	922,981
Aug 28, 2025	27.49	27.66	27.20	27.62	27.62	1.02%	535,721
Aug 27, 2025	27.21	27.43	26.72	27.34	27.34	1.07%	751,434
Aug 26, 2025	27.56	27.77	26.84	27.05	27.05	-1.56%	740,792
Aug 25, 2025	27.74	27.91	27.33	27.48	27.48	-1.54%	874,030
Aug 22, 2025	27.06	27.98	26.83	27.91	27.91	3.72%	634,259
Aug 21, 2025	26.34	26.95	26.30	26.91	26.91	0.94%	572,703
Aug 20, 2025	26.56	26.76	26.29	26.66	26.66	-0.56%	567,674
Aug 19, 2025	27.07	27.25	26.65	26.81	26.81	-0.81%	523,219
Aug 18, 2025	26.78	27.10	26.51	27.03	27.03	1.50%	696,050
Aug 15, 2025	26.45	26.90	26.16	26.63	26.63	3.22%	918,630
Aug 14, 2025	25.98	26.07	25.36	25.80	25.80	-1.41%	838,324
Aug 13, 2025	26.04	26.25	25.81	26.17	26.17	1.04%	834,522
Aug 12, 2025	25.59	26.13	25.07	25.90	25.90	0.54%	800,061
Aug 11, 2025	26.24	26.71	25.57	25.76	25.76	-2.65%	1,085,811
Aug 8, 2025	27.52	27.64	26.45	26.46	26.46	-4.82%	1,380,804
Aug 7, 2025	31.00	31.67	26.16	27.80	27.80	-14.67%	1,836,630
Aug 6, 2025	32.02	32.63	32.02	32.58	32.58	1.65%	475,154
Aug 5, 2025	32.71	32.89	32.03	32.05	32.05	-1.60%	358,633
Aug 4, 2025	32.20	32.66	32.15	32.57	32.57	1.78%	323,292
Aug 1, 2025	32.32	32.54	31.72	32.00	32.00	-2.50%	453,044
Jul 31, 2025	33.55	33.55	32.72	32.82	32.82	-1.32%	439,026
Jul 30, 2025	33.27	33.64	32.91	33.26	33.26	0.60%	311,306
Jul 29, 2025	33.85	33.85	33.02	33.06	33.06	-1.40%	416,916
Jul 28, 2025	33.02	33.54	33.01	33.53	33.53	2.01%	319,699
Jul 25, 2025	32.69	32.95	32.45	32.87	32.87	0.83%	285,484