LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	37.76	37.77	37.63	37.65	37.65	-0.16%	787,982
Oct 5, 2026	37.66	37.79	37.66	37.71	37.71	0.16%	918,714
Oct 2, 2026	37.70	37.87	37.64	37.65	37.65	-0.13%	1,596,570
Oct 1, 2026	37.72	37.72	37.57	37.70	37.70	0.48%	789,113
Sep 30, 2026	37.62	37.71	37.50	37.52	37.52	-0.35%	1,669,377
Sep 29, 2026	37.57	37.69	37.55	37.65	37.65	0.05%	1,128,498
Sep 28, 2026	37.53	37.70	37.51	37.63	37.63	0.35%	1,948,878
Sep 25, 2026	37.50	37.56	37.49	37.50	37.50	0.05%	1,328,467
Sep 24, 2026	37.54	37.63	37.46	37.48	37.48	0.11%	1,196,586
Sep 23, 2026	37.63	37.65	37.44	37.44	37.44	-0.29%	902,512
Sep 22, 2026	37.72	37.72	37.55	37.55	37.55	-0.16%	1,557,130
Sep 21, 2026	37.64	37.72	37.59	37.61	37.61	-0.13%	1,251,279
Sep 18, 2026	37.85	37.85	37.57	37.66	37.66	-0.61%	2,534,314
Sep 17, 2026	37.89	38.01	37.81	37.89	37.89	0.05%	820,768
Sep 16, 2026	37.58	37.93	37.57	37.87	37.87	0.69%	2,444,055
Sep 15, 2026	37.67	37.68	37.59	37.61	37.61	-0.11%	731,336
Sep 14, 2026	37.74	37.78	37.61	37.65	37.65	0.13%	1,001,172
Sep 11, 2026	37.78	37.81	37.60	37.60	37.60	-0.40%	1,492,923
Sep 10, 2026	37.74	37.81	37.73	37.75	37.75	-0.03%	1,424,708
Sep 9, 2026	37.74	37.77	37.72	37.76	37.76	0.05%	1,192,091
Sep 8, 2026	37.70	37.78	37.70	37.74	37.74	-0.03%	1,307,412
Sep 4, 2026	37.74	37.77	37.73	37.75	37.75	-0.03%	609,507
Sep 3, 2026	37.86	37.86	37.74	37.76	37.76	-0.11%	1,372,494
Sep 2, 2026	37.74	37.83	37.73	37.80	37.80	-0.05%	929,588
Sep 1, 2026	37.72	37.83	37.66	37.82	37.82	0.27%	1,045,063
Aug 31, 2026	37.73	37.77	37.71	37.72	37.72	-0.05%	1,575,589
Aug 28, 2026	37.72	37.80	37.72	37.74	37.74	-0.03%	644,342
Aug 27, 2026	37.66	37.80	37.65	37.75	37.75	0.32%	767,176
Aug 26, 2026	37.64	37.70	37.63	37.63	37.63	-0.24%	799,865
Aug 25, 2026	37.60	37.72	37.59	37.72	37.72	0.24%	1,063,747
Aug 24, 2026	37.58	37.65	37.57	37.63	37.63	0.13%	702,583
Aug 21, 2026	37.60	37.66	37.58	37.58	37.58	-0.19%	807,568
Aug 20, 2026	37.57	37.69	37.55	37.65	37.65	-0.16%	913,212
Aug 19, 2026	37.53	37.72	37.47	37.71	37.71	0.75%	1,074,696
Aug 18, 2026	37.72	37.72	37.39	37.43	37.43	-0.66%	1,531,231
Aug 17, 2026	37.81	37.85	37.68	37.68	37.68	-0.45%	1,141,898
Aug 14, 2026	37.90	37.95	37.82	37.85	37.85	-0.18%	975,588
Aug 13, 2026	37.85	37.94	37.77	37.92	37.92	0.29%	1,168,644
Aug 12, 2026	37.75	37.86	37.75	37.81	37.81	0.13%	1,038,145
Aug 11, 2026	37.72	37.79	37.71	37.76	37.76	0.03%	833,150
Aug 10, 2026	37.78	37.83	37.71	37.75	37.75	-0.16%	847,880
Aug 7, 2026	37.80	37.83	37.72	37.81	37.81	-0.03%	477,777
Aug 6, 2026	37.85	37.85	37.80	37.82	37.82	0.05%	656,065
Aug 5, 2026	37.90	37.93	37.73	37.80	37.80	-0.16%	855,301
Aug 4, 2026	37.86	37.95	37.75	37.86	37.86	-0.08%	1,121,840
Aug 3, 2026	37.85	37.94	37.85	37.89	37.89	0.05%	533,546
Jul 31, 2026	37.80	37.89	37.72	37.87	37.87	0.21%	552,323
Jul 30, 2026	37.80	37.89	37.76	37.79	37.79	0.13%	707,624
Jul 29, 2026	37.76	37.87	37.74	37.74	37.74	-0.03%	984,165
Jul 28, 2026	37.84	37.93	37.75	37.75	37.75	-0.19%	725,579