LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.50	28.87	28.27	28.98	-	1.36%	70,265
May 13, 2026	28.33	28.67	27.73	28.59	28.59	-0.31%	660,936
May 12, 2026	29.37	29.53	28.63	28.68	28.68	-2.28%	503,013
May 11, 2026	30.03	30.48	29.26	29.35	29.35	-3.39%	464,802
May 8, 2026	29.88	30.56	29.57	30.38	30.38	0.70%	516,259
May 7, 2026	30.07	30.69	29.95	30.17	30.17	2.48%	416,619
May 6, 2026	30.01	30.01	28.78	29.44	29.44	-2.23%	563,425
May 5, 2026	30.33	30.54	29.65	30.11	30.11	-0.66%	421,189
May 4, 2026	30.19	30.94	30.17	30.31	30.31	0.33%	393,032
May 1, 2026	29.96	30.72	29.63	30.21	30.21	3.35%	446,885
Apr 30, 2026	29.21	29.43	28.83	29.23	29.23	-1.38%	628,088
Apr 29, 2026	29.52	29.87	29.48	29.64	29.64	-0.37%	640,745
Apr 28, 2026	29.93	30.29	29.63	29.75	29.75	0.44%	505,452
Apr 27, 2026	29.16	30.09	28.96	29.62	29.62	1.26%	481,411
Apr 24, 2026	28.21	29.26	28.21	29.25	29.25	4.09%	340,747
Apr 23, 2026	28.72	29.11	27.70	28.10	28.10	-4.58%	449,373
Apr 22, 2026	29.35	29.64	29.22	29.45	29.45	0.93%	383,126
Apr 21, 2026	29.59	30.32	29.12	29.18	29.18	-0.95%	510,795
Apr 20, 2026	28.75	29.54	28.72	29.46	29.46	2.36%	475,440
Apr 17, 2026	28.85	29.31	28.63	28.78	28.78	1.98%	474,775
Apr 16, 2026	27.86	28.25	27.75	28.22	28.22	3.14%	429,250
Apr 15, 2026	26.58	27.43	26.58	27.36	27.36	4.43%	506,636
Apr 14, 2026	26.76	27.35	26.09	26.20	26.20	-1.47%	517,238
Apr 13, 2026	25.74	26.88	25.74	26.59	26.59	3.26%	708,440
Apr 10, 2026	26.51	26.68	25.53	25.75	25.75	-3.16%	556,481
Apr 9, 2026	26.14	26.69	25.57	26.59	26.59	0.30%	742,518
Apr 8, 2026	28.18	28.48	26.40	26.51	26.51	-3.07%	1,187,717
Apr 7, 2026	27.54	27.77	27.22	27.35	27.35	-0.80%	914,629
Apr 6, 2026	27.10	27.68	26.78	27.57	27.57	1.51%	443,426
Apr 2, 2026	26.18	27.28	25.86	27.16	27.16	2.37%	537,714
Apr 1, 2026	27.14	27.14	26.20	26.53	26.53	0.04%	516,885
Mar 31, 2026	26.63	27.02	26.15	26.52	26.52	0.84%	462,726
Mar 30, 2026	25.91	26.67	25.79	26.30	26.30	2.26%	540,277
Mar 27, 2026	25.51	25.96	25.15	25.72	25.72	-0.73%	842,077
Mar 26, 2026	25.34	26.25	25.34	25.91	25.91	1.53%	598,368
Mar 25, 2026	26.51	26.79	25.33	25.52	25.52	-1.20%	607,255
Mar 24, 2026	27.13	27.41	25.80	25.83	25.83	-5.76%	693,972
Mar 23, 2026	26.85	27.64	26.82	27.41	27.41	3.12%	655,202
Mar 20, 2026	27.19	27.19	26.45	26.58	26.58	-2.71%	1,448,658
Mar 19, 2026	27.57	28.59	27.03	27.32	27.32	-1.05%	809,820
Mar 18, 2026	27.54	27.93	27.52	27.61	27.61	-1.22%	661,717
Mar 17, 2026	27.80	28.74	27.63	27.95	27.95	0.83%	577,742
Mar 16, 2026	28.01	28.21	27.70	27.72	27.72	-0.82%	678,274
Mar 13, 2026	28.49	28.90	27.38	27.95	27.95	-2.10%	668,829
Mar 12, 2026	28.63	29.20	28.04	28.55	28.55	-0.10%	714,479
Mar 11, 2026	29.20	29.60	27.72	28.58	28.58	-1.58%	930,610
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