-
5 DAY PERFORMANCE
+12.92% -
1 MONTH PERFORMANCE
+17.96% -
3 MONTH PERFORMANCE
+29.68% -
6 MONTH PERFORMANCE
-12.24% -
YEAR-TO-DATE PERFORMANCE
-25.26% -
1 YEAR PERFORMANCE
-5.63%
LiveRamp Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $28.06 | $28.27 (0.73%) | $28.53 | $27.65 | 373,874 | $1.89 B |
| 11/07/2024 | $28.91 | $28.50 (-1.42%) | $29.57 | $27.62 | 1.23 M | $1.90 B |
| 11/06/2024 | $26.48 | $26.32 (-0.6%) | $26.69 | $25.81 | 748,325 | $1.75 B |
| 11/05/2024 | $24.77 | $25.22 (1.82%) | $25.28 | $24.75 | 417,642 | $1.68 B |
| 11/04/2024 | $24.88 | $24.79 (-0.36%) | $25.19 | $24.72 | 303,621 | $1.65 B |
| 11/01/2024 | $25.13 | $25.07 (-0.24%) | $25.48 | $24.94 | 408,900 | $1.67 B |
| 10/31/2024 | $25.27 | $25.03 (-0.95%) | $25.50 | $25.00 | 463,142 | $1.67 B |
| 10/30/2024 | $24.83 | $25.40 (2.3%) | $25.53 | $24.83 | 425,700 | $1.69 B |
| 10/29/2024 | $24.28 | $24.94 (2.72%) | $24.99 | $24.07 | 393,100 | $1.66 B |
| 10/28/2024 | $25.02 | $25.01 (-0.04%) | $25.22 | $24.92 | 369,534 | $1.67 B |
| 10/25/2024 | $23.91 | $24.74 (3.47%) | $24.78 | $23.85 | 454,200 | $1.65 B |
| 10/24/2024 | $23.79 | $23.76 (-0.13%) | $24.07 | $23.73 | 470,300 | $1.58 B |
| 10/23/2024 | $24.14 | $23.69 (-1.86%) | $24.22 | $23.57 | 459,719 | $1.58 B |
| 10/22/2024 | $24.53 | $24.21 (-1.3%) | $24.57 | $24.17 | 396,307 | $1.61 B |
| 10/21/2024 | $24.85 | $24.64 (-0.85%) | $25.02 | $24.52 | 270,828 | $1.64 B |
| 10/18/2024 | $24.92 | $25.05 (0.52%) | $25.13 | $24.85 | 345,240 | $1.67 B |
| 10/17/2024 | $24.87 | $24.80 (-0.28%) | $25.02 | $24.59 | 445,224 | $1.65 B |
| 10/16/2024 | $24.95 | $24.78 (-0.68%) | $25.00 | $24.68 | 356,632 | $1.65 B |
| 10/15/2024 | $24.73 | $24.91 (0.73%) | $25.09 | $24.47 | 572,933 | $1.66 B |
| 10/14/2024 | $24.48 | $24.67 (0.78%) | $24.76 | $24.44 | 492,100 | $1.64 B |
| 10/11/2024 | $24.20 | $24.42 (0.91%) | $24.56 | $24.04 | 1.05 M | $1.63 B |
| 10/10/2024 | $23.89 | $24.17 (1.17%) | $24.19 | $23.85 | 805,615 | $1.61 B |
| 10/09/2024 | $24.05 | $24.10 (0.21%) | $24.26 | $23.78 | 1.08 M | $1.61 B |
| 10/08/2024 | $23.82 | $24.00 (0.76%) | $24.13 | $23.61 | 716,600 | $1.60 B |
| 10/07/2024 | $24.36 | $23.72 (-2.63%) | $24.53 | $23.60 | 624,021 | $1.58 B |
| 10/04/2024 | $24.25 | $24.49 (0.99%) | $24.51 | $23.94 | 595,800 | $1.63 B |
| 10/03/2024 | $23.98 | $23.93 (-0.21%) | $24.28 | $23.85 | 467,307 | $1.59 B |
| 10/02/2024 | $23.99 | $24.10 (0.46%) | $24.36 | $23.99 | 314,207 | $1.61 B |
| 10/01/2024 | $24.79 | $24.06 (-2.94%) | $24.79 | $24.05 | 440,801 | $1.60 B |
| 09/30/2024 | $24.56 | $24.78 (0.9%) | $25.06 | $24.56 | 486,903 | $1.65 B |
| 09/27/2024 | $25.19 | $25.09 (-0.4%) | $25.43 | $25.08 | 438,800 | $1.67 B |
| 09/26/2024 | $25.43 | $24.94 (-1.93%) | $25.43 | $24.92 | 505,600 | $1.66 B |
| 09/25/2024 | $25.35 | $25.06 (-1.14%) | $25.50 | $25.05 | 465,000 | $1.67 B |
| 09/24/2024 | $25.93 | $25.44 (-1.89%) | $26.00 | $25.30 | 486,932 | $1.69 B |
| 09/23/2024 | $26.04 | $25.67 (-1.42%) | $26.09 | $25.67 | 394,200 | $1.71 B |
| 09/20/2024 | $26.01 | $25.99 (-0.08%) | $26.42 | $25.88 | 1.39 M | $1.73 B |
| 09/19/2024 | $26.09 | $26.06 (-0.11%) | $26.09 | $25.61 | 456,946 | $1.74 B |
| 09/18/2024 | $25.76 | $25.56 (-0.78%) | $26.06 | $25.32 | 388,703 | $1.70 B |
| 09/17/2024 | $26.17 | $25.81 (-1.38%) | $26.19 | $25.62 | 467,400 | $1.72 B |
| 09/16/2024 | $26.34 | $25.94 (-1.52%) | $26.38 | $25.66 | 427,516 | $1.73 B |
| 09/13/2024 | $25.75 | $26.21 (1.79%) | $26.62 | $25.75 | 756,332 | $1.75 B |
| 09/12/2024 | $24.98 | $25.52 (2.16%) | $25.53 | $24.50 | 646,480 | $1.70 B |
| 09/11/2024 | $24.15 | $24.82 (2.77%) | $24.91 | $23.72 | 697,400 | $1.65 B |
| 09/10/2024 | $24.37 | $24.31 (-0.25%) | $24.52 | $24.11 | 710,700 | $1.62 B |
| 09/09/2024 | $24.83 | $24.29 (-2.17%) | $24.99 | $24.21 | 580,513 | $1.62 B |
| 09/06/2024 | $25.73 | $24.92 (-3.15%) | $25.96 | $24.84 | 708,314 | $1.66 B |
| 09/05/2024 | $25.41 | $25.63 (0.87%) | $25.66 | $25.16 | 503,100 | $1.71 B |
| 09/04/2024 | $25.46 | $25.45 (-0.04%) | $25.58 | $25.21 | 484,848 | $1.70 B |
| 09/03/2024 | $25.62 | $25.54 (-0.31%) | $26.12 | $25.52 | 617,605 | $1.70 B |
| 08/30/2024 | $25.53 | $25.92 (1.53%) | $26.08 | $25.53 | 740,000 | $1.73 B |
| 08/29/2024 | $25.06 | $25.43 (1.48%) | $25.56 | $24.85 | 536,700 | $1.69 B |
| 08/28/2024 | $25.11 | $24.90 (-0.84%) | $25.38 | $24.72 | 681,126 | $1.66 B |
| 08/27/2024 | $25.44 | $25.15 (-1.14%) | $25.50 | $24.82 | 985,729 | $1.68 B |
| 08/26/2024 | $25.51 | $25.53 (0.08%) | $25.89 | $25.17 | 701,327 | $1.70 B |
| 08/23/2024 | $25.30 | $25.03 (-1.07%) | $25.50 | $25.01 | 910,517 | $1.67 B |
| 08/22/2024 | $25.90 | $25.38 (-2.01%) | $26.23 | $25.02 | 851,539 | $1.69 B |
| 08/21/2024 | $25.37 | $25.90 (2.09%) | $25.91 | $25.28 | 837,958 | $1.73 B |
| 08/20/2024 | $24.60 | $25.26 (2.68%) | $25.43 | $24.47 | 889,100 | $1.68 B |
| 08/19/2024 | $23.96 | $24.65 (2.88%) | $24.73 | $23.88 | 850,100 | $1.64 B |
| 08/16/2024 | $23.50 | $23.98 (2.04%) | $24.32 | $23.50 | 931,400 | $1.60 B |
| 08/15/2024 | $23.72 | $23.61 (-0.46%) | $23.90 | $23.36 | 1.07 M | $1.57 B |
| 08/14/2024 | $22.40 | $22.21 (-0.85%) | $22.61 | $22.17 | 599,731 | $1.48 B |
| 08/13/2024 | $22.29 | $22.29 (0%) | $22.51 | $21.96 | 955,600 | $1.48 B |
| 08/12/2024 | $21.76 | $22.23 (2.16%) | $22.65 | $21.62 | 1.42 M | $1.48 B |
| 08/09/2024 | $22.03 | $21.74 (-1.32%) | $22.48 | $21.45 | 1.75 M | $1.45 B |
| 08/08/2024 | $24.61 | $21.83 (-11.3%) | $26.43 | $21.52 | 3.81 M | $1.45 B |