5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
+5.32%
3 MONTH PERFORMANCE
+32.73%
6 MONTH PERFORMANCE
+2.76%
YEAR-TO-DATE PERFORMANCE
+8.96%
1 YEAR PERFORMANCE
+2.89%
LiveRamp Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $32.64 | $33.10 (1.41%) | $33.23 | $32.64 | 394.88 K | $2.20 B |
| 07/16/2025 | $32.47 | $32.67 (0.62%) | $32.77 | $32.23 | 404.93 K | $2.17 B |
| 07/15/2025 | $32.62 | $32.36 (-0.8%) | $32.78 | $32.34 | 381.10 K | $2.15 B |
| 07/14/2025 | $32.15 | $32.62 (1.46%) | $32.91 | $32.13 | 386.20 K | $2.16 B |
| 07/11/2025 | $33.45 | $32.16 (-3.86%) | $33.45 | $32.03 | 350.40 K | $2.13 B |
| 07/10/2025 | $34.21 | $33.48 (-2.13%) | $34.50 | $33.42 | 374.02 K | $2.22 B |
| 07/09/2025 | $34.00 | $34.20 (0.59%) | $34.45 | $33.70 | 532.82 K | $2.27 B |
| 07/08/2025 | $33.46 | $33.31 (-0.45%) | $33.59 | $33.18 | 395.90 K | $2.21 B |
| 07/07/2025 | $33.40 | $33.32 (-0.24%) | $34.06 | $33.22 | 362.60 K | $2.21 B |
| 07/03/2025 | $33.33 | $33.55 (0.66%) | $33.85 | $33.28 | 283.50 K | $2.22 B |
| 07/02/2025 | $32.96 | $33.03 (0.21%) | $33.25 | $32.83 | 472.20 K | $2.19 B |
| 07/01/2025 | $33.02 | $33.16 (0.42%) | $33.57 | $32.68 | 435.20 K | $2.20 B |
| 06/30/2025 | $33.03 | $33.04 (0.03%) | $33.50 | $32.92 | 582.01 K | $2.19 B |
| 06/27/2025 | $32.75 | $32.70 (-0.15%) | $32.91 | $32.39 | 810.40 K | $2.17 B |
| 06/26/2025 | $32.46 | $32.75 (0.89%) | $32.88 | $31.79 | 361.92 K | $2.17 B |
| 06/25/2025 | $33.37 | $32.46 (-2.73%) | $33.80 | $32.45 | 532.12 K | $2.15 B |
| 06/24/2025 | $31.79 | $32.97 (3.71%) | $33.12 | $31.75 | 745.72 K | $2.19 B |
| 06/23/2025 | $30.46 | $31.36 (2.95%) | $31.40 | $30.12 | 451.80 K | $2.08 B |
| 06/20/2025 | $30.33 | $30.47 (0.46%) | $30.66 | $29.95 | 791.72 K | $2.02 B |
| 06/18/2025 | $31.41 | $30.12 (-4.11%) | $31.53 | $29.80 | 703.70 K | $2.00 B |
| 06/17/2025 | $31.46 | $31.42 (-0.13%) | $31.89 | $31.31 | 594.23 K | $2.08 B |
| 06/16/2025 | $31.46 | $31.73 (0.86%) | $31.88 | $31.20 | 564.70 K | $2.10 B |
| 06/13/2025 | $31.58 | $31.30 (-0.89%) | $31.97 | $31.17 | 477.45 K | $2.08 B |
| 06/12/2025 | $32.89 | $32.15 (-2.25%) | $33.03 | $32.07 | 355.36 K | $2.13 B |
| 06/11/2025 | $33.52 | $32.96 (-1.67%) | $33.68 | $32.92 | 309.25 K | $2.19 B |
| 06/10/2025 | $33.38 | $33.48 (0.3%) | $33.70 | $33.34 | 407.23 K | $2.22 B |
| 06/09/2025 | $33.50 | $33.38 (-0.36%) | $33.64 | $33.29 | 349.73 K | $2.21 B |
| 06/06/2025 | $33.37 | $33.34 (-0.09%) | $33.50 | $32.95 | 373.40 K | $2.21 B |
| 06/05/2025 | $32.67 | $33.12 (1.38%) | $33.45 | $32.61 | 445.32 K | $2.20 B |
| 06/04/2025 | $32.62 | $32.70 (0.25%) | $32.83 | $32.48 | 352.60 K | $2.17 B |
| 06/03/2025 | $32.48 | $32.69 (0.65%) | $32.74 | $32.24 | 384.31 K | $2.17 B |
| 06/02/2025 | $32.47 | $32.37 (-0.31%) | $32.57 | $32.09 | 404.74 K | $2.15 B |
| 05/30/2025 | $32.70 | $32.58 (-0.37%) | $32.75 | $32.26 | 590.10 K | $2.16 B |
| 05/29/2025 | $32.97 | $32.63 (-1.03%) | $32.97 | $32.46 | 513.73 K | $2.16 B |
| 05/28/2025 | $32.16 | $32.79 (1.96%) | $33.14 | $31.83 | 775.70 K | $2.17 B |
| 05/27/2025 | $31.37 | $32.10 (2.33%) | $32.14 | $31.05 | 981.64 K | $2.13 B |
| 05/23/2025 | $32.25 | $30.92 (-4.12%) | $32.55 | $30.65 | 1.45 M | $2.05 B |
| 05/22/2025 | $32.08 | $33.50 (4.43%) | $35.20 | $31.22 | 2.66 M | $2.22 B |
| 05/21/2025 | $28.49 | $28.07 (-1.47%) | $28.72 | $27.71 | 659.90 K | $1.86 B |
| 05/20/2025 | $29.14 | $28.85 (-1%) | $29.14 | $27.90 | 524.46 K | $1.91 B |
| 05/19/2025 | $28.88 | $29.18 (1.04%) | $29.28 | $28.88 | 537.97 K | $1.93 B |
| 05/16/2025 | $29.65 | $29.37 (-0.94%) | $29.69 | $29.30 | 529.10 K | $1.95 B |
| 05/15/2025 | $29.68 | $29.64 (-0.13%) | $29.90 | $29.46 | 310.40 K | $1.96 B |
| 05/14/2025 | $29.64 | $29.75 (0.37%) | $29.89 | $29.53 | 369.75 K | $1.97 B |
| 05/13/2025 | $29.46 | $29.71 (0.85%) | $29.83 | $29.38 | 354.22 K | $1.97 B |
| 05/12/2025 | $29.24 | $29.27 (0.1%) | $29.40 | $28.85 | 397.00 K | $1.94 B |
| 05/09/2025 | $28.11 | $28.18 (0.25%) | $28.46 | $28.00 | 332.50 K | $1.87 B |
| 05/08/2025 | $27.37 | $27.97 (2.19%) | $28.25 | $27.30 | 432.73 K | $1.85 B |
| 05/07/2025 | $26.89 | $26.97 (0.3%) | $27.24 | $26.69 | 492.84 K | $1.79 B |
| 05/06/2025 | $26.43 | $26.71 (1.06%) | $27.06 | $26.32 | 382.84 K | $1.77 B |
| 05/05/2025 | $26.25 | $26.86 (2.32%) | $27.05 | $26.07 | 595.01 K | $1.78 B |
| 05/02/2025 | $26.46 | $26.52 (0.23%) | $26.70 | $26.43 | 603.70 K | $1.76 B |
| 05/01/2025 | $26.45 | $26.28 (-0.64%) | $26.63 | $26.19 | 772.61 K | $1.74 B |
| 04/30/2025 | $26.61 | $26.16 (-1.69%) | $26.79 | $26.16 | 824.30 K | $1.73 B |
| 04/29/2025 | $26.89 | $27.32 (1.6%) | $27.41 | $26.89 | 495.81 K | $1.81 B |
| 04/28/2025 | $27.09 | $26.93 (-0.59%) | $27.26 | $26.64 | 374.62 K | $1.79 B |
| 04/25/2025 | $26.47 | $27.02 (2.08%) | $27.05 | $26.47 | 310.34 K | $1.79 B |
| 04/24/2025 | $25.68 | $26.60 (3.58%) | $26.62 | $25.68 | 452.40 K | $1.76 B |
| 04/23/2025 | $26.20 | $25.71 (-1.87%) | $26.30 | $25.40 | 539.10 K | $1.70 B |
| 04/22/2025 | $25.05 | $25.33 (1.12%) | $25.34 | $24.68 | 489.20 K | $1.68 B |
| 04/21/2025 | $24.59 | $24.62 (0.12%) | $24.88 | $24.37 | 624.10 K | $1.63 B |
| 04/17/2025 | $24.79 | $24.93 (0.56%) | $25.15 | $24.60 | 687.80 K | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
