LiveRamp Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.75	32.91	32.39	32.70	32.70	-0.15%	669,595
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
Jun 4, 2025	32.62	32.83	32.48	32.70	32.70	0.03%	352,600
Jun 3, 2025	32.48	32.74	32.25	32.69	32.69	0.99%	384,313
Jun 2, 2025	32.47	32.57	32.09	32.37	32.37	-0.64%	404,740
May 30, 2025	32.70	32.75	32.26	32.58	32.58	-0.15%	590,092
May 29, 2025	32.97	32.97	32.46	32.63	32.63	-0.49%	513,725
May 28, 2025	32.16	33.14	31.83	32.79	32.79	2.15%	775,680
May 27, 2025	31.37	32.14	31.05	32.10	32.10	3.82%	981,639
May 23, 2025	32.25	32.55	30.65	30.92	30.92	-7.70%	1,448,374
May 22, 2025	32.08	35.20	31.22	33.50	33.50	19.34%	2,661,924
May 21, 2025	28.49	28.72	27.71	28.07	28.07	-2.70%	659,852
May 20, 2025	29.14	29.14	27.90	28.85	28.85	-1.13%	524,459
May 19, 2025	28.88	29.28	28.88	29.18	29.18	-0.65%	537,967
May 16, 2025	29.65	29.69	29.30	29.37	29.37	-0.91%	529,055
May 15, 2025	29.68	29.90	29.46	29.64	29.64	-0.37%	310,399
May 14, 2025	29.64	29.89	29.53	29.75	29.75	0.13%	369,747
May 13, 2025	29.46	29.83	29.38	29.71	29.71	1.50%	354,217
May 12, 2025	29.24	29.40	28.85	29.27	29.27	3.87%	396,974
May 9, 2025	28.11	28.46	28.00	28.18	28.18	0.75%	332,492
May 8, 2025	27.37	28.25	27.30	27.97	27.97	3.71%	432,727
May 7, 2025	26.89	27.24	26.69	26.97	26.97	0.97%	492,842
May 6, 2025	26.43	27.06	26.32	26.71	26.71	-0.56%	382,837
May 5, 2025	26.25	27.05	26.07	26.86	26.86	1.28%	595,005
May 2, 2025	26.46	26.70	26.43	26.52	26.52	0.91%	603,693
May 1, 2025	26.45	26.63	26.19	26.28	26.28	0.46%	772,611
Apr 30, 2025	26.61	26.79	26.16	26.16	26.16	-4.25%	824,294
Apr 29, 2025	26.89	27.41	26.89	27.32	27.32	1.45%	495,810
Apr 28, 2025	27.09	27.26	26.64	26.93	26.93	-0.33%	374,619
Apr 25, 2025	26.47	27.05	26.47	27.02	27.02	1.58%	310,339
Apr 24, 2025	25.68	26.62	25.68	26.60	26.60	3.46%	452,361
Apr 23, 2025	26.20	26.30	25.40	25.71	25.71	1.50%	539,102
Apr 22, 2025	25.05	25.34	24.68	25.33	25.33	2.88%	489,168
Apr 21, 2025	24.59	24.88	24.37	24.62	24.62	-1.24%	624,091
Apr 17, 2025	24.79	25.15	24.60	24.93	24.93	0.20%	687,796
Apr 16, 2025	24.88	25.20	24.63	24.88	24.88	-1.50%	478,329