LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	37.80	37.83	37.72	37.79	-	-0.08%	193,073
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
Jul 27, 2026	37.89	37.99	37.79	37.82	37.82	0.40%	512,727
Jul 24, 2026	37.81	37.81	37.66	37.67	37.67	-0.03%	480,318
Jul 23, 2026	37.71	37.74	37.67	37.68	37.68	0.05%	812,368
Jul 22, 2026	37.83	37.88	37.65	37.66	37.66	-0.69%	1,496,517
Jul 21, 2026	37.80	37.96	37.76	37.92	37.92	0.37%	987,788
Jul 20, 2026	38.00	38.01	37.68	37.78	37.78	-0.26%	797,359
Jul 17, 2026	37.95	38.09	37.88	37.88	37.88	-0.34%	949,898
Jul 16, 2026	37.90	38.07	37.84	38.01	38.01	0.66%	975,908
Jul 15, 2026	38.00	38.11	37.74	37.76	37.76	-0.47%	1,010,346
Jul 14, 2026	37.79	38.23	37.78	37.94	37.94	0.32%	1,108,784
Jul 13, 2026	37.93	37.98	37.81	37.82	37.82	-0.16%	1,054,894
Jul 10, 2026	37.80	37.95	37.76	37.88	37.88	0.26%	1,424,405
Jul 9, 2026	37.56	37.78	37.55	37.78	37.78	0.45%	513,442
Jul 8, 2026	37.56	37.68	37.51	37.61	37.61	0.11%	852,220
Jul 7, 2026	37.71	37.71	37.54	37.57	37.57	0.08%	1,189,239
Jul 6, 2026	37.68	37.74	37.54	37.54	37.54	-0.50%	474,810
Jul 2, 2026	37.67	37.75	37.67	37.73	37.73	0.13%	671,955
Jul 1, 2026	37.69	37.79	37.60	37.68	37.68	0.11%	740,228
Jun 30, 2026	37.50	37.65	37.50	37.64	37.64	0.56%	566,251
Jun 29, 2026	37.72	37.86	37.42	37.43	37.43	-0.72%	773,978
Jun 26, 2026	37.58	37.71	37.48	37.70	37.70	0.72%	1,685,709
Jun 25, 2026	37.36	37.49	37.32	37.43	37.43	-0.05%	794,411
Jun 24, 2026	37.60	37.65	37.25	37.45	37.45	-0.40%	4,225,112
Jun 23, 2026	37.69	37.70	37.60	37.60	37.60	-0.03%	542,150
Jun 22, 2026	37.66	37.75	37.60	37.61	37.61	-0.34%	1,068,826
Jun 18, 2026	37.69	37.74	37.63	37.74	37.74	0.35%	1,540,430
Jun 17, 2026	37.59	37.76	37.53	37.61	37.61	-	1,619,966
Jun 16, 2026	37.64	37.73	37.53	37.61	37.61	0.11%	2,470,599
Jun 15, 2026	37.55	37.68	37.55	37.57	37.57	-0.13%	526,268
Jun 12, 2026	37.57	37.63	37.53	37.62	37.62	-	505,197
Jun 11, 2026	37.56	37.70	37.48	37.62	37.62	-0.13%	1,328,080
Jun 10, 2026	37.48	37.92	37.46	37.67	37.67	0.35%	1,326,987
Jun 9, 2026	37.45	37.58	37.41	37.54	37.54	0.13%	1,584,974
Jun 8, 2026	37.42	37.55	37.35	37.49	37.49	0.19%	1,574,435
Jun 5, 2026	37.47	37.47	37.37	37.42	37.42	0.11%	1,014,881
Jun 4, 2026	37.44	37.52	37.37	37.38	37.38	-0.05%	1,973,179
Jun 3, 2026	37.55	37.58	37.24	37.40	37.40	-0.48%	4,711,173
Jun 2, 2026	37.50	37.61	37.50	37.58	37.58	-	2,323,858
Jun 1, 2026	37.74	37.75	37.56	37.58	37.58	0.05%	1,969,861
May 29, 2026	37.68	37.83	37.43	37.56	37.56	-0.08%	4,166,511
May 28, 2026	37.78	37.80	37.53	37.59	37.59	-0.27%	2,350,749