LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	28.77	29.04	28.22	28.66	28.66	-0.35%	759,959
Mar 3, 2026	27.88	29.12	27.15	28.76	28.76	2.79%	1,016,426
Mar 2, 2026	26.35	28.29	26.35	27.98	27.98	2.98%	1,024,125
Feb 27, 2026	26.56	27.20	26.14	27.17	27.17	-0.33%	1,467,596
Feb 26, 2026	26.60	27.37	26.55	27.26	27.26	3.49%	1,346,893
Feb 25, 2026	25.75	26.47	25.15	26.34	26.34	1.93%	1,088,617
Feb 24, 2026	24.59	26.00	24.59	25.84	25.84	5.38%	1,492,793
Feb 23, 2026	25.00	25.09	24.24	24.52	24.52	-4.37%	1,241,195
Feb 20, 2026	25.34	26.06	25.00	25.64	25.64	1.34%	1,188,006
Feb 19, 2026	24.98	25.30	24.61	25.30	25.30	0.76%	924,399
Feb 18, 2026	24.51	25.18	24.36	25.11	25.11	2.28%	998,660
Feb 17, 2026	24.74	24.98	23.71	24.55	24.55	0.78%	1,086,536
Feb 13, 2026	23.54	24.56	23.19	24.36	24.36	4.91%	1,271,547
Feb 12, 2026	25.25	25.25	22.70	23.22	23.22	-	935,911
Feb 11, 2026	23.98	24.04	22.69	23.22	23.22	-3.65%	713,865
Feb 10, 2026	23.81	24.39	23.70	24.10	24.10	1.69%	710,862