LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	29.66	29.88	29.60	29.81	29.81	0.57%	122,974
Dec 23, 2025	29.95	30.08	29.48	29.64	29.64	-1.82%	344,372
Dec 22, 2025	29.75	30.38	29.64	30.19	30.19	1.89%	398,577
Dec 19, 2025	29.71	29.89	29.15	29.63	29.63	-0.70%	1,918,799
Dec 18, 2025	29.98	30.37	29.75	29.84	29.84	0.24%	455,329
Dec 17, 2025	29.77	30.35	29.68	29.77	29.77	-0.17%	530,847
Dec 16, 2025	29.15	29.93	29.15	29.82	29.82	2.09%	574,810
Dec 15, 2025	30.12	30.21	29.16	29.21	29.21	-3.31%	613,221
Dec 12, 2025	30.36	30.63	30.10	30.21	30.21	-0.30%	584,629
Dec 11, 2025	29.91	30.45	29.91	30.30	30.30	1.24%	411,318
Dec 10, 2025	29.39	30.30	29.39	29.93	29.93	1.53%	492,510
Dec 9, 2025	29.00	29.85	28.98	29.48	29.48	1.31%	425,543
Dec 8, 2025	29.81	29.90	29.07	29.10	29.10	-1.19%	563,813
Dec 5, 2025	28.77	29.55	28.61	29.45	29.45	2.43%	531,352
Dec 4, 2025	29.37	29.46	28.58	28.75	28.75	-1.51%	583,694
Dec 3, 2025	29.02	29.33	28.78	29.19	29.19	0.79%	487,265
Dec 2, 2025	28.95	29.66	28.74	28.96	28.96	1.01%	745,992
Dec 1, 2025	28.59	28.89	28.38	28.67	28.67	-0.62%	509,113
Nov 28, 2025	29.28	29.28	28.69	28.85	28.85	-0.17%	230,537
Nov 26, 2025	29.46	29.72	28.90	28.90	28.90	-2.40%	636,292
Nov 25, 2025	29.01	29.70	28.91	29.61	29.61	3.10%	563,118
Nov 24, 2025	28.82	28.90	28.30	28.72	28.72	-0.21%	617,824
Nov 21, 2025	28.14	29.29	28.07	28.78	28.78	2.49%	740,888
Nov 20, 2025	28.78	29.02	27.91	28.08	28.08	-1.27%	566,379
Nov 19, 2025	28.69	28.99	28.14	28.44	28.44	-0.87%	565,267
Nov 18, 2025	28.74	28.92	28.12	28.69	28.69	-0.17%	588,607
Nov 17, 2025	29.43	29.87	28.70	28.74	28.74	-3.10%	836,737
Nov 14, 2025	29.36	29.79	29.09	29.66	29.66	-0.80%	540,093
Nov 13, 2025	30.19	30.45	29.74	29.90	29.90	-1.84%	555,764
Nov 12, 2025	30.97	31.39	30.32	30.46	30.46	-1.36%	672,057
Nov 11, 2025	30.67	31.10	30.45	30.88	30.88	1.31%	585,469
Nov 10, 2025	30.03	30.60	29.65	30.48	30.48	1.94%	718,682
Nov 7, 2025	29.20	29.98	28.39	29.90	29.90	2.22%	992,821
Nov 6, 2025	29.00	30.04	28.71	29.25	29.25	6.67%	1,020,406
Nov 5, 2025	27.16	27.54	26.63	27.42	27.42	1.44%	801,820
Nov 4, 2025	27.19	27.40	26.81	27.03	27.03	-1.67%	458,464
Nov 3, 2025	27.32	27.51	26.59	27.49	27.49	0.55%	615,777
Oct 31, 2025	27.33	27.58	27.08	27.34	27.34	0.04%	557,539
Oct 30, 2025	27.25	27.68	27.02	27.33	27.33	0.66%	399,660
Oct 29, 2025	27.76	28.04	26.89	27.15	27.15	-2.65%	394,039
Oct 28, 2025	28.23	28.44	27.81	27.89	27.89	-1.03%	311,227
Oct 27, 2025	28.67	28.77	28.16	28.18	28.18	-1.16%	347,496