5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-6.06%
3 MONTH PERFORMANCE
+21.28%
6 MONTH PERFORMANCE
-6.62%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-22.00%
LiveRamp Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $29.25 | $29.91 (2.26%) | $29.92 | $29.19 | 454,815 | $1.98 B |
| 01/13/2025 | $27.99 | $29.16 (4.18%) | $29.33 | $27.99 | 635,366 | $1.93 B |
| 01/10/2025 | $29.74 | $29.33 (-1.38%) | $29.99 | $29.10 | 376,800 | $1.94 B |
| 01/08/2025 | $29.90 | $30.25 (1.17%) | $30.49 | $29.84 | 466,121 | $2.01 B |
| 01/07/2025 | $30.33 | $29.97 (-1.19%) | $30.63 | $29.60 | 545,200 | $1.99 B |
| 01/06/2025 | $30.47 | $30.31 (-0.53%) | $30.91 | $30.26 | 421,931 | $2.01 B |
| 01/03/2025 | $30.70 | $30.45 (-0.81%) | $30.73 | $30.04 | 292,000 | $2.02 B |
| 01/02/2025 | $30.69 | $30.26 (-1.4%) | $30.77 | $30.10 | 236,200 | $2.01 B |
| 12/31/2024 | $30.58 | $30.37 (-0.69%) | $30.66 | $30.17 | 332,206 | $2.01 B |
| 12/30/2024 | $30.34 | $30.52 (0.59%) | $30.73 | $30.08 | 294,839 | $2.02 B |
| 12/27/2024 | $30.87 | $30.71 (-0.52%) | $30.95 | $30.16 | 274,900 | $2.04 B |
| 12/26/2024 | $30.47 | $31.05 (1.9%) | $31.21 | $30.47 | 241,200 | $2.06 B |
| 12/24/2024 | $30.62 | $30.90 (0.91%) | $30.97 | $30.52 | 96,241 | $2.05 B |
| 12/23/2024 | $30.15 | $30.69 (1.79%) | $30.77 | $30.00 | 377,341 | $2.03 B |
| 12/20/2024 | $29.80 | $30.17 (1.24%) | $30.66 | $29.64 | 2.13 M | $2.00 B |
| 12/19/2024 | $30.93 | $30.35 (-1.88%) | $31.01 | $30.11 | 429,100 | $2.01 B |
| 12/18/2024 | $32.00 | $30.43 (-4.91%) | $32.27 | $30.11 | 546,936 | $2.02 B |
| 12/17/2024 | $32.14 | $31.90 (-0.75%) | $32.17 | $31.60 | 458,100 | $2.11 B |
| 12/16/2024 | $31.70 | $32.37 (2.11%) | $32.55 | $31.64 | 431,900 | $2.15 B |
| 12/13/2024 | $32.00 | $31.85 (-0.47%) | $32.00 | $31.45 | 279,149 | $2.11 B |
| 12/12/2024 | $32.15 | $32.11 (-0.12%) | $32.34 | $31.93 | 479,200 | $2.13 B |
| 12/11/2024 | $32.25 | $32.33 (0.25%) | $32.60 | $31.95 | 400,117 | $2.14 B |
| 12/10/2024 | $31.72 | $32.05 (1.04%) | $32.50 | $31.64 | 472,415 | $2.12 B |
| 12/09/2024 | $31.85 | $31.77 (-0.25%) | $32.56 | $31.59 | 515,333 | $2.11 B |
| 12/06/2024 | $31.18 | $31.75 (1.83%) | $31.79 | $31.12 | 377,732 | $2.10 B |
| 12/05/2024 | $31.49 | $30.91 (-1.84%) | $31.55 | $30.80 | 391,600 | $2.05 B |
| 12/04/2024 | $31.51 | $31.67 (0.51%) | $31.91 | $31.47 | 489,700 | $2.10 B |
| 12/03/2024 | $31.26 | $31.05 (-0.67%) | $31.56 | $30.81 | 528,500 | $2.06 B |
| 12/02/2024 | $30.21 | $31.60 (4.6%) | $31.88 | $29.93 | 834,034 | $2.09 B |
| 11/29/2024 | $30.40 | $30.36 (-0.13%) | $30.49 | $30.04 | 196,541 | $2.01 B |
| 11/27/2024 | $30.39 | $30.44 (0.16%) | $30.79 | $30.02 | 388,900 | $2.02 B |
| 11/26/2024 | $30.71 | $30.52 (-0.62%) | $30.99 | $30.15 | 715,400 | $2.02 B |
| 11/25/2024 | $30.86 | $30.96 (0.32%) | $31.00 | $30.29 | 1.04 M | $2.05 B |
| 11/22/2024 | $30.47 | $30.71 (0.79%) | $30.88 | $30.28 | 542,616 | $2.04 B |
| 11/21/2024 | $29.53 | $30.39 (2.91%) | $30.54 | $29.43 | 600,700 | $2.01 B |
| 11/20/2024 | $28.66 | $29.28 (2.16%) | $29.30 | $28.41 | 504,513 | $1.94 B |
| 11/19/2024 | $27.89 | $28.51 (2.22%) | $28.55 | $27.88 | 367,000 | $1.89 B |
| 11/18/2024 | $28.32 | $28.14 (-0.64%) | $28.38 | $27.86 | 398,200 | $1.87 B |
| 11/15/2024 | $28.62 | $27.89 (-2.55%) | $28.63 | $27.62 | 615,500 | $1.85 B |
| 11/14/2024 | $28.79 | $28.45 (-1.18%) | $28.87 | $28.23 | 519,904 | $1.89 B |
| 11/13/2024 | $28.57 | $28.79 (0.77%) | $28.97 | $28.38 | 490,020 | $1.91 B |
| 11/12/2024 | $28.60 | $28.49 (-0.38%) | $29.20 | $28.43 | 572,400 | $1.89 B |
| 11/11/2024 | $28.62 | $28.85 (0.8%) | $28.96 | $28.25 | 631,687 | $1.91 B |
| 11/08/2024 | $28.06 | $28.31 (0.89%) | $28.53 | $27.65 | 868,617 | $1.89 B |
| 11/07/2024 | $28.91 | $28.50 (-1.42%) | $29.57 | $27.62 | 1.28 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 |