5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-6.52%
3 MONTH PERFORMANCE
-22.58%
6 MONTH PERFORMANCE
-0.48%
YEAR-TO-DATE PERFORMANCE
-17.91%
1 YEAR PERFORMANCE
-22.53%
LiveRamp Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $24.79 | $24.93 (0.56%) | $25.15 | $24.60 | 687,792 | $1.65 B |
| 04/16/2025 | $24.88 | $24.88 (0%) | $25.20 | $24.63 | 478,329 | $1.65 B |
| 04/15/2025 | $25.24 | $25.26 (0.08%) | $25.94 | $25.20 | 376,405 | $1.67 B |
| 04/14/2025 | $25.37 | $25.27 (-0.39%) | $25.45 | $24.82 | 514,200 | $1.68 B |
| 04/11/2025 | $24.66 | $24.98 (1.3%) | $25.13 | $24.29 | 441,313 | $1.66 B |
| 04/10/2025 | $25.44 | $24.89 (-2.16%) | $25.58 | $24.40 | 645,511 | $1.65 B |
| 04/09/2025 | $23.38 | $26.28 (12.4%) | $26.50 | $23.38 | 685,830 | $1.74 B |
| 04/08/2025 | $24.66 | $23.55 (-4.5%) | $24.78 | $23.22 | 590,421 | $1.56 B |
| 04/07/2025 | $23.32 | $23.94 (2.66%) | $25.35 | $22.82 | 762,439 | $1.59 B |
| 04/04/2025 | $24.11 | $24.27 (0.66%) | $24.84 | $23.84 | 705,000 | $1.61 B |
| 04/03/2025 | $25.44 | $25.23 (-0.83%) | $25.68 | $25.00 | 611,600 | $1.67 B |
| 04/02/2025 | $26.13 | $26.61 (1.84%) | $26.75 | $26.13 | 286,300 | $1.76 B |
| 04/01/2025 | $26.07 | $26.59 (1.99%) | $26.69 | $25.93 | 448,243 | $1.76 B |
| 03/31/2025 | $25.85 | $26.14 (1.12%) | $26.41 | $25.60 | 690,923 | $1.73 B |
| 03/28/2025 | $26.84 | $26.34 (-1.86%) | $26.86 | $26.02 | 538,000 | $1.75 B |
| 03/27/2025 | $27.40 | $27.02 (-1.39%) | $27.41 | $26.79 | 363,469 | $1.79 B |
| 03/26/2025 | $27.51 | $27.42 (-0.33%) | $27.84 | $27.08 | 530,140 | $1.82 B |
| 03/25/2025 | $27.74 | $27.50 (-0.87%) | $27.97 | $27.50 | 425,500 | $1.82 B |
| 03/24/2025 | $27.72 | $27.76 (0.14%) | $27.81 | $27.32 | 498,129 | $1.84 B |
| 03/21/2025 | $26.75 | $27.18 (1.61%) | $27.61 | $26.69 | 1.47 M | $1.80 B |
| 03/20/2025 | $26.78 | $27.15 (1.38%) | $27.50 | $26.78 | 529,324 | $1.80 B |
| 03/19/2025 | $26.63 | $26.93 (1.13%) | $27.33 | $26.57 | 624,900 | $1.79 B |
| 03/18/2025 | $26.25 | $26.67 (1.6%) | $26.97 | $25.89 | 703,400 | $1.77 B |
| 03/17/2025 | $26.28 | $26.40 (0.46%) | $26.79 | $25.82 | 834,100 | $1.75 B |
| 03/14/2025 | $26.02 | $26.33 (1.19%) | $26.47 | $25.72 | 612,528 | $1.75 B |
| 03/13/2025 | $26.44 | $25.57 (-3.29%) | $26.52 | $25.53 | 576,900 | $1.70 B |
| 03/12/2025 | $26.72 | $26.59 (-0.49%) | $26.87 | $26.10 | 815,611 | $1.76 B |
| 03/11/2025 | $25.31 | $26.34 (4.07%) | $26.61 | $25.31 | 1.08 M | $1.75 B |
| 03/10/2025 | $26.35 | $25.18 (-4.44%) | $26.41 | $24.97 | 1.10 M | $1.67 B |
| 03/07/2025 | $28.17 | $26.79 (-4.9%) | $28.32 | $26.73 | 974,000 | $1.78 B |
| 03/06/2025 | $29.11 | $28.41 (-2.4%) | $29.66 | $28.40 | 559,400 | $1.88 B |
| 03/05/2025 | $29.45 | $29.59 (0.48%) | $29.77 | $29.23 | 549,600 | $1.96 B |
| 03/04/2025 | $29.10 | $29.49 (1.34%) | $29.74 | $28.73 | 748,036 | $1.96 B |
| 03/03/2025 | $29.95 | $29.51 (-1.47%) | $30.16 | $29.31 | 556,300 | $1.96 B |
| 02/28/2025 | $29.45 | $29.88 (1.46%) | $29.93 | $29.03 | 850,793 | $1.98 B |
| 02/27/2025 | $29.93 | $29.53 (-1.34%) | $30.21 | $29.52 | 607,133 | $1.96 B |
| 02/26/2025 | $30.84 | $29.91 (-3.02%) | $30.84 | $29.69 | 711,110 | $1.98 B |
| 02/25/2025 | $30.88 | $29.77 (-3.59%) | $30.88 | $29.64 | 631,600 | $1.97 B |
| 02/24/2025 | $31.34 | $30.92 (-1.34%) | $31.62 | $30.41 | 881,744 | $2.05 B |
| 02/21/2025 | $32.89 | $31.23 (-5.05%) | $33.10 | $31.17 | 396,100 | $2.07 B |
| 02/20/2025 | $33.15 | $32.57 (-1.75%) | $33.47 | $32.56 | 657,400 | $2.16 B |
| 02/19/2025 | $33.89 | $33.15 (-2.18%) | $34.04 | $33.03 | 488,043 | $2.20 B |
| 02/18/2025 | $33.62 | $33.89 (0.8%) | $33.92 | $33.10 | 473,400 | $2.25 B |
| 02/14/2025 | $34.22 | $33.62 (-1.75%) | $34.22 | $33.44 | 293,926 | $2.23 B |
| 02/13/2025 | $34.09 | $34.04 (-0.15%) | $34.09 | $33.46 | 515,900 | $2.26 B |
| 02/12/2025 | $33.88 | $33.80 (-0.24%) | $34.10 | $33.33 | 475,800 | $2.24 B |
| 02/11/2025 | $35.46 | $34.35 (-3.13%) | $35.60 | $34.17 | 439,324 | $2.28 B |
| 02/10/2025 | $35.53 | $35.61 (0.23%) | $35.87 | $35.02 | 494,101 | $2.36 B |
| 02/07/2025 | $35.50 | $35.24 (-0.73%) | $35.87 | $34.89 | 785,700 | $2.34 B |
| 02/06/2025 | $34.85 | $35.45 (1.72%) | $36.08 | $33.61 | 1.03 M | $2.35 B |
| 02/05/2025 | $34.16 | $34.51 (1.02%) | $34.55 | $33.98 | 643,229 | $2.29 B |
| 02/04/2025 | $33.83 | $34.20 (1.09%) | $34.29 | $33.71 | 391,416 | $2.27 B |
| 02/03/2025 | $33.36 | $33.68 (0.96%) | $34.01 | $33.11 | 461,048 | $2.23 B |
| 01/31/2025 | $34.63 | $34.00 (-1.82%) | $34.80 | $33.72 | 473,000 | $2.25 B |
| 01/30/2025 | $34.59 | $34.44 (-0.43%) | $35.02 | $34.24 | 444,322 | $2.28 B |
| 01/29/2025 | $34.70 | $34.55 (-0.43%) | $35.05 | $34.31 | 615,800 | $2.29 B |
| 01/28/2025 | $33.82 | $34.68 (2.54%) | $34.81 | $33.80 | 671,912 | $2.30 B |
| 01/27/2025 | $33.07 | $33.93 (2.6%) | $34.81 | $33.00 | 610,707 | $2.25 B |
| 01/24/2025 | $33.42 | $33.56 (0.42%) | $33.95 | $33.30 | 524,441 | $2.22 B |
| 01/23/2025 | $32.79 | $33.43 (1.95%) | $33.50 | $32.52 | 415,100 | $2.22 B |
| 01/22/2025 | $33.23 | $33.11 (-0.36%) | $33.33 | $32.80 | 477,208 | $2.19 B |
| 01/21/2025 | $32.62 | $33.08 (1.41%) | $33.23 | $32.50 | 577,700 | $2.19 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.
