5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
+3.37%
6 MONTH PERFORMANCE
-16.70%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-4.91%
LiveRamp Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $27.75 | $27.90 (0.54%) | $28.04 | $27.36 | 453.86 K | $1.82 B |
| 01/08/2026 | $28.06 | $27.77 (-1.03%) | $28.32 | $27.66 | 598.13 K | $1.81 B |
| 01/07/2026 | $28.46 | $28.32 (-0.49%) | $28.68 | $28.20 | 679.90 K | $1.84 B |
| 01/06/2026 | $28.09 | $28.36 (0.96%) | $28.63 | $28.01 | 352.92 K | $1.85 B |
| 01/05/2026 | $27.27 | $28.28 (3.7%) | $28.39 | $27.27 | 492.24 K | $1.84 B |
| 01/02/2026 | $29.39 | $27.42 (-6.7%) | $29.61 | $27.27 | 569.14 K | $1.78 B |
| 12/31/2025 | $29.66 | $29.37 (-0.98%) | $29.83 | $29.25 | 272.72 K | $1.91 B |
| 12/30/2025 | $29.66 | $29.80 (0.47%) | $30.01 | $29.66 | 308.30 K | $1.94 B |
| 12/29/2025 | $29.74 | $29.74 (0%) | $29.98 | $29.65 | 321.90 K | $1.94 B |
| 12/26/2025 | $29.55 | $29.90 (1.18%) | $29.92 | $29.50 | 190.63 K | $1.95 B |
| 12/24/2025 | $29.66 | $29.81 (0.51%) | $29.88 | $29.60 | 123.00 K | $1.94 B |
| 12/23/2025 | $29.95 | $29.64 (-1.04%) | $30.08 | $29.48 | 429.90 K | $1.93 B |
| 12/22/2025 | $29.75 | $30.19 (1.48%) | $30.38 | $29.64 | 425.40 K | $1.96 B |
| 12/19/2025 | $29.71 | $29.63 (-0.27%) | $29.89 | $29.15 | 1.94 M | $1.93 B |
| 12/18/2025 | $29.98 | $29.84 (-0.47%) | $30.37 | $29.75 | 455.35 K | $1.94 B |
| 12/17/2025 | $29.77 | $29.77 (0%) | $30.35 | $29.68 | 530.85 K | $1.94 B |
| 12/16/2025 | $29.15 | $29.82 (2.3%) | $29.93 | $29.15 | 574.81 K | $1.94 B |
| 12/15/2025 | $30.12 | $29.21 (-3.02%) | $30.21 | $29.16 | 613.22 K | $1.90 B |
| 12/12/2025 | $30.36 | $30.21 (-0.49%) | $30.63 | $30.10 | 584.63 K | $1.97 B |
| 12/11/2025 | $29.91 | $30.30 (1.3%) | $30.45 | $29.91 | 411.32 K | $1.97 B |
| 12/10/2025 | $29.39 | $29.93 (1.84%) | $30.30 | $29.39 | 492.51 K | $1.95 B |
| 12/09/2025 | $29.00 | $29.48 (1.66%) | $29.85 | $28.98 | 425.54 K | $1.92 B |
| 12/08/2025 | $29.81 | $29.10 (-2.38%) | $29.90 | $29.07 | 563.81 K | $1.89 B |
| 12/05/2025 | $28.77 | $29.45 (2.36%) | $29.55 | $28.60 | 531.35 K | $1.92 B |
| 12/04/2025 | $29.37 | $28.75 (-2.11%) | $29.46 | $28.58 | 583.70 K | $1.87 B |
| 12/03/2025 | $29.02 | $29.19 (0.59%) | $29.33 | $28.78 | 487.30 K | $1.90 B |
| 12/02/2025 | $28.95 | $28.96 (0.03%) | $29.66 | $28.74 | 746.00 K | $1.88 B |
| 12/01/2025 | $28.59 | $28.67 (0.28%) | $28.89 | $28.38 | 509.11 K | $1.87 B |
| 11/28/2025 | $29.28 | $28.85 (-1.47%) | $29.28 | $28.69 | 230.54 K | $1.88 B |
| 11/26/2025 | $29.46 | $28.90 (-1.9%) | $29.72 | $28.90 | 636.30 K | $1.88 B |
| 11/25/2025 | $29.01 | $29.61 (2.07%) | $29.70 | $28.91 | 563.12 K | $1.93 B |
| 11/24/2025 | $28.82 | $28.72 (-0.35%) | $28.90 | $28.30 | 617.82 K | $1.87 B |
| 11/21/2025 | $28.14 | $28.78 (2.27%) | $29.29 | $28.07 | 740.90 K | $1.87 B |
| 11/20/2025 | $28.78 | $28.08 (-2.43%) | $29.02 | $27.91 | 566.38 K | $1.83 B |
| 11/19/2025 | $28.69 | $28.44 (-0.87%) | $28.99 | $28.14 | 565.27 K | $1.85 B |
| 11/18/2025 | $28.74 | $28.69 (-0.17%) | $28.92 | $28.12 | 588.61 K | $1.87 B |
| 11/17/2025 | $29.43 | $28.74 (-2.34%) | $29.87 | $28.70 | 836.74 K | $1.87 B |
| 11/14/2025 | $29.36 | $29.66 (1.02%) | $29.79 | $29.09 | 540.10 K | $1.93 B |
| 11/13/2025 | $30.19 | $29.90 (-0.96%) | $30.45 | $29.74 | 555.76 K | $1.95 B |
| 11/12/2025 | $30.97 | $30.46 (-1.65%) | $31.39 | $30.32 | 672.10 K | $1.98 B |
| 11/11/2025 | $30.67 | $30.88 (0.68%) | $31.10 | $30.45 | 585.50 K | $2.01 B |
| 11/10/2025 | $30.03 | $30.48 (1.5%) | $30.60 | $29.65 | 718.70 K | $1.98 B |
| 11/07/2025 | $29.20 | $29.90 (2.4%) | $29.98 | $28.39 | 992.82 K | $1.95 B |
| 11/06/2025 | $29.00 | $29.25 (0.86%) | $30.04 | $28.71 | 1.02 M | $1.90 B |
| 11/05/2025 | $27.16 | $27.42 (0.96%) | $27.54 | $26.63 | 801.82 K | $1.78 B |
| 11/04/2025 | $27.19 | $27.03 (-0.59%) | $27.40 | $26.81 | 458.50 K | $1.76 B |
| 11/03/2025 | $27.32 | $27.49 (0.62%) | $27.51 | $26.59 | 615.80 K | $1.79 B |
| 10/31/2025 | $27.33 | $27.34 (0.04%) | $27.58 | $27.08 | 557.54 K | $1.79 B |
| 10/30/2025 | $27.25 | $27.33 (0.29%) | $27.68 | $27.02 | 399.66 K | $1.79 B |
| 10/29/2025 | $27.76 | $27.15 (-2.2%) | $28.04 | $26.89 | 394.04 K | $1.78 B |
| 10/28/2025 | $28.23 | $27.89 (-1.2%) | $28.44 | $27.81 | 311.23 K | $1.83 B |
| 10/27/2025 | $28.67 | $28.18 (-1.71%) | $28.77 | $28.16 | 347.50 K | $1.84 B |
| 10/24/2025 | $28.54 | $28.51 (-0.11%) | $28.78 | $28.49 | 414.20 K | $1.87 B |
| 10/23/2025 | $27.88 | $28.24 (1.29%) | $28.32 | $27.78 | 451.43 K | $1.85 B |
| 10/22/2025 | $28.35 | $27.94 (-1.45%) | $28.50 | $27.87 | 691.11 K | $1.83 B |
| 10/21/2025 | $27.87 | $28.49 (2.22%) | $28.50 | $27.75 | 484.31 K | $1.86 B |
| 10/20/2025 | $27.42 | $28.01 (2.15%) | $28.07 | $27.40 | 451.60 K | $1.83 B |
| 10/17/2025 | $27.08 | $27.31 (0.85%) | $27.37 | $26.85 | 498.00 K | $1.79 B |
| 10/16/2025 | $27.57 | $27.22 (-1.27%) | $27.83 | $27.18 | 476.15 K | $1.78 B |
| 10/15/2025 | $27.71 | $27.34 (-1.34%) | $27.71 | $27.09 | 534.02 K | $1.79 B |
| 10/14/2025 | $26.71 | $27.47 (2.85%) | $27.60 | $26.52 | 587.64 K | $1.80 B |
| 10/13/2025 | $27.14 | $27.16 (0.07%) | $27.36 | $26.80 | 602.83 K | $1.78 B |
| 10/10/2025 | $27.64 | $26.98 (-2.39%) | $27.78 | $26.75 | 692.01 K | $1.77 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.
