LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	26.45	26.90	26.16	26.63	26.63	3.22%	918,630
Aug 14, 2025	25.98	26.07	25.36	25.80	25.80	-1.41%	838,324
Aug 13, 2025	26.04	26.25	25.81	26.17	26.17	1.04%	834,522
Aug 12, 2025	25.59	26.13	25.07	25.90	25.90	0.54%	800,061
Aug 11, 2025	26.24	26.71	25.57	25.76	25.76	-2.65%	1,085,811
Aug 8, 2025	27.52	27.64	26.45	26.46	26.46	-4.82%	1,380,804
Aug 7, 2025	31.00	31.67	26.16	27.80	27.80	-14.67%	1,836,630
Aug 6, 2025	32.02	32.63	32.02	32.58	32.58	1.65%	475,154
Aug 5, 2025	32.71	32.89	32.03	32.05	32.05	-1.60%	358,633
Aug 4, 2025	32.20	32.66	32.15	32.57	32.57	1.78%	323,292
Aug 1, 2025	32.32	32.54	31.72	32.00	32.00	-2.50%	453,044
Jul 31, 2025	33.55	33.55	32.72	32.82	32.82	-1.32%	439,026
Jul 30, 2025	33.27	33.64	32.91	33.26	33.26	0.60%	311,306
Jul 29, 2025	33.85	33.85	33.02	33.06	33.06	-1.40%	416,916
Jul 28, 2025	33.02	33.54	33.01	33.53	33.53	2.01%	319,699
Jul 25, 2025	32.69	32.95	32.45	32.87	32.87	0.83%	285,484
Jul 24, 2025	32.77	32.86	32.48	32.60	32.60	-0.94%	276,355
Jul 23, 2025	33.14	33.14	32.76	32.91	32.91	-0.15%	241,185
Jul 22, 2025	33.19	33.39	32.94	32.96	32.96	-0.93%	372,283
Jul 21, 2025	33.38	33.62	33.17	33.27	33.27	0.45%	265,896
Jul 18, 2025	33.01	33.26	32.89	33.12	33.12	0.06%	283,720
Jul 17, 2025	32.64	33.23	32.64	33.10	33.10	1.32%	395,080
Jul 16, 2025	32.47	32.77	32.23	32.67	32.67	0.96%	404,929
Jul 15, 2025	32.62	32.78	32.34	32.36	32.36	-0.80%	381,080
Jul 14, 2025	32.15	32.91	32.13	32.62	32.62	1.43%	386,155
Jul 11, 2025	33.45	33.45	32.03	32.16	32.16	-3.94%	350,352
Jul 10, 2025	34.21	34.50	33.42	33.48	33.48	-2.11%	374,021
Jul 9, 2025	34.00	34.45	33.70	34.20	34.20	2.67%	532,817
Jul 8, 2025	33.46	33.59	33.18	33.31	33.31	-0.03%	395,897
Jul 7, 2025	33.40	34.06	33.22	33.32	33.32	-0.69%	362,565
Jul 3, 2025	33.33	33.85	33.28	33.55	33.55	1.57%	283,470
Jul 2, 2025	32.96	33.25	32.83	33.03	33.03	-0.39%	472,161
Jul 1, 2025	33.02	33.57	32.68	33.16	33.16	0.36%	435,175
Jun 30, 2025	33.03	33.50	32.92	33.04	33.04	1.04%	582,007
Jun 27, 2025	32.75	32.91	32.39	32.70	32.70	-0.15%	810,369
Jun 26, 2025	32.46	32.88	31.79	32.75	32.75	0.89%	361,922
Jun 25, 2025	33.37	33.80	32.45	32.46	32.46	-1.55%	532,124
Jun 24, 2025	31.79	33.12	31.75	32.97	32.97	5.13%	745,720
Jun 23, 2025	30.46	31.40	30.12	31.36	31.36	2.92%	451,769
Jun 20, 2025	30.33	30.66	29.95	30.47	30.47	1.16%	791,716
Jun 18, 2025	31.41	31.53	29.80	30.12	30.12	-4.14%	703,691
Jun 17, 2025	31.46	31.89	31.31	31.42	31.42	-0.98%	594,234
Jun 16, 2025	31.46	31.88	31.20	31.73	31.73	1.37%	564,680
Jun 13, 2025	31.58	31.97	31.17	31.30	31.30	-2.64%	477,447
Jun 12, 2025	32.89	33.03	32.07	32.15	32.15	-2.46%	355,361
Jun 11, 2025	33.52	33.68	32.92	32.96	32.96	-1.55%	309,247
Jun 10, 2025	33.38	33.70	33.34	33.48	33.48	0.30%	407,231
Jun 9, 2025	33.50	33.64	33.29	33.38	33.38	0.12%	349,730
Jun 6, 2025	33.37	33.50	32.95	33.34	33.34	0.66%	373,378
Jun 5, 2025	32.67	33.45	32.61	33.12	33.12	1.28%	445,320