LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	38.20	38.25	38.20	38.22	38.22	0.04%	223,342
Oct 27, 2026	38.19	38.23	38.16	38.20	38.20	0.08%	1,016,089
Oct 26, 2026	38.24	38.24	38.17	38.17	38.17	-0.18%	1,034,358
Oct 23, 2026	38.22	38.25	38.20	38.24	38.24	-	881,631
Oct 22, 2026	38.29	38.29	38.19	38.24	38.24	0.10%	1,354,440
Oct 21, 2026	38.20	38.24	38.17	38.20	38.20	-	2,062,388
Oct 20, 2026	38.20	38.27	38.14	38.20	38.20	-0.03%	3,123,043
Oct 19, 2026	37.45	38.34	37.44	38.21	38.21	2.06%	6,610,140
Oct 16, 2026	37.66	37.69	37.43	37.44	37.44	-0.29%	962,292
Oct 15, 2026	37.62	37.76	37.50	37.55	37.55	-0.16%	1,362,479
Oct 14, 2026	37.63	37.75	37.61	37.61	37.61	-0.13%	876,660
Oct 13, 2026	37.61	37.74	37.59	37.66	37.66	0.40%	716,075
Oct 12, 2026	37.65	37.66	37.50	37.51	37.51	-0.13%	707,801
Oct 9, 2026	37.59	37.61	37.47	37.56	37.56	-0.03%	1,164,680
Oct 8, 2026	37.62	37.70	37.56	37.57	37.57	-0.11%	1,277,649
Oct 7, 2026	37.72	37.75	37.60	37.61	37.61	-0.11%	726,998
Oct 6, 2026	37.76	37.77	37.63	37.65	37.65	-0.16%	767,953
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