5 DAY PERFORMANCE
-21.30%
1 MONTH PERFORMANCE
-21.22%
3 MONTH PERFORMANCE
+8.35%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
-5.29%
LiveRamp Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.66 | $37.61 (-0.13%) | $37.74 | $37.60 | 1.07 M | $2.35 B |
| 06/18/2026 | $37.69 | $37.74 (0.13%) | $37.74 | $37.63 | 1.54 M | $2.35 B |
| 06/17/2026 | $37.59 | $37.61 (0.05%) | $37.76 | $37.53 | 1.62 M | $2.35 B |
| 06/16/2026 | $37.64 | $37.61 (-0.08%) | $37.73 | $37.53 | 2.47 M | $2.35 B |
| 06/15/2026 | $37.55 | $37.57 (0.05%) | $37.68 | $37.55 | 526.30 K | $2.34 B |
| 06/12/2026 | $37.57 | $37.62 (0.13%) | $37.63 | $37.53 | 505.20 K | $2.35 B |
| 06/11/2026 | $37.56 | $37.62 (0.16%) | $37.70 | $37.48 | 1.33 M | $2.35 B |
| 06/10/2026 | $37.48 | $37.67 (0.51%) | $37.92 | $37.46 | 1.55 M | $2.35 B |
| 06/09/2026 | $37.45 | $37.54 (0.24%) | $37.58 | $37.41 | 1.59 M | $2.34 B |
| 06/08/2026 | $37.42 | $37.49 (0.19%) | $37.55 | $37.35 | 1.59 M | $2.34 B |
| 06/05/2026 | $37.47 | $37.42 (-0.13%) | $37.47 | $37.37 | 1.02 M | $2.33 B |
| 06/04/2026 | $37.44 | $37.38 (-0.16%) | $37.52 | $37.37 | 1.98 M | $2.33 B |
| 06/03/2026 | $37.55 | $37.40 (-0.4%) | $37.58 | $37.24 | 4.76 M | $2.33 B |
| 06/02/2026 | $37.50 | $37.58 (0.21%) | $37.61 | $37.50 | 2.32 M | $2.34 B |
| 06/01/2026 | $37.74 | $37.58 (-0.42%) | $37.75 | $37.56 | 1.97 M | $2.34 B |
| 05/29/2026 | $37.68 | $37.56 (-0.32%) | $37.83 | $37.43 | 4.37 M | $2.34 B |
| 05/28/2026 | $37.78 | $37.59 (-0.5%) | $37.80 | $37.53 | 2.49 M | $2.34 B |
| 05/27/2026 | $37.64 | $37.69 (0.13%) | $37.80 | $37.63 | 3.29 M | $2.35 B |
| 05/26/2026 | $37.70 | $37.66 (-0.11%) | $37.73 | $37.58 | 4.59 M | $2.35 B |
| 05/22/2026 | $37.80 | $37.70 (-0.26%) | $37.85 | $37.70 | 1.63 M | $2.35 B |
| 05/21/2026 | $37.75 | $37.83 (0.21%) | $37.90 | $37.72 | 4.47 M | $2.36 B |
| 05/20/2026 | $37.68 | $37.73 (0.13%) | $37.78 | $37.68 | 4.66 M | $2.35 B |
| 05/19/2026 | $37.77 | $37.68 (-0.24%) | $37.80 | $37.64 | 4.55 M | $2.35 B |
| 05/18/2026 | $37.80 | $37.77 (-0.08%) | $37.91 | $37.72 | 13.10 M | $2.36 B |
| 05/15/2026 | $29.44 | $29.66 (0.75%) | $30.11 | $29.27 | 521.45 K | $1.85 B |
| 05/14/2026 | $28.50 | $29.13 (2.21%) | $29.47 | $28.27 | 619.03 K | $1.82 B |
| 05/13/2026 | $28.33 | $28.59 (0.92%) | $28.67 | $27.73 | 660.95 K | $1.78 B |
| 05/12/2026 | $29.37 | $28.68 (-2.35%) | $29.53 | $28.63 | 503.01 K | $1.79 B |
| 05/11/2026 | $30.03 | $29.35 (-2.26%) | $30.48 | $29.26 | 500.61 K | $1.83 B |
| 05/08/2026 | $29.88 | $30.38 (1.67%) | $30.56 | $29.57 | 516.30 K | $1.90 B |
| 05/07/2026 | $30.07 | $30.17 (0.33%) | $30.69 | $29.95 | 416.69 K | $1.88 B |
| 05/06/2026 | $30.01 | $29.44 (-1.9%) | $30.01 | $28.78 | 566.12 K | $1.84 B |
| 05/05/2026 | $30.33 | $30.11 (-0.73%) | $30.54 | $29.65 | 421.70 K | $1.88 B |
| 05/04/2026 | $30.19 | $30.31 (0.4%) | $30.94 | $30.17 | 393.03 K | $1.89 B |
| 05/01/2026 | $29.96 | $30.21 (0.83%) | $30.72 | $29.63 | 449.15 K | $1.88 B |
| 04/30/2026 | $29.21 | $29.23 (0.07%) | $29.43 | $28.83 | 628.50 K | $1.82 B |
| 04/29/2026 | $29.52 | $29.64 (0.41%) | $29.87 | $29.48 | 640.80 K | $1.85 B |
| 04/28/2026 | $29.93 | $29.75 (-0.6%) | $30.29 | $29.63 | 505.50 K | $1.86 B |
| 04/27/2026 | $29.16 | $29.62 (1.58%) | $30.09 | $28.96 | 483.20 K | $1.85 B |
| 04/24/2026 | $28.21 | $29.25 (3.69%) | $29.26 | $28.21 | 343.74 K | $1.82 B |
| 04/23/2026 | $28.72 | $28.10 (-2.16%) | $29.11 | $27.70 | 449.51 K | $1.75 B |
| 04/22/2026 | $29.35 | $29.45 (0.34%) | $29.64 | $29.22 | 384.41 K | $1.84 B |
| 04/21/2026 | $29.59 | $29.18 (-1.39%) | $30.32 | $29.12 | 511.40 K | $1.82 B |
| 04/20/2026 | $28.75 | $29.46 (2.47%) | $29.54 | $28.72 | 475.60 K | $1.84 B |
| 04/17/2026 | $28.85 | $28.78 (-0.24%) | $29.31 | $28.63 | 476.13 K | $1.80 B |
| 04/16/2026 | $27.86 | $28.22 (1.29%) | $28.25 | $27.75 | 430.84 K | $1.76 B |
| 04/15/2026 | $26.58 | $27.36 (2.93%) | $27.43 | $26.58 | 506.64 K | $1.71 B |
| 04/14/2026 | $26.76 | $26.20 (-2.09%) | $27.35 | $26.09 | 518.53 K | $1.63 B |
| 04/13/2026 | $25.74 | $26.59 (3.3%) | $26.88 | $25.74 | 709.00 K | $1.66 B |
| 04/10/2026 | $26.51 | $25.75 (-2.87%) | $26.68 | $25.53 | 556.50 K | $1.61 B |
| 04/09/2026 | $26.14 | $26.59 (1.72%) | $26.69 | $25.57 | 742.60 K | $1.66 B |
| 04/08/2026 | $28.18 | $26.51 (-5.93%) | $28.48 | $26.40 | 1.19 M | $1.65 B |
| 04/07/2026 | $27.54 | $27.35 (-0.69%) | $27.77 | $27.22 | 914.73 K | $1.71 B |
| 04/06/2026 | $27.10 | $27.57 (1.73%) | $27.68 | $26.78 | 443.51 K | $1.72 B |
| 04/02/2026 | $26.18 | $27.16 (3.74%) | $27.28 | $25.86 | 538.62 K | $1.69 B |
| 04/01/2026 | $27.14 | $26.53 (-2.25%) | $27.14 | $26.20 | 517.20 K | $1.65 B |
| 03/31/2026 | $26.63 | $26.52 (-0.41%) | $27.02 | $26.15 | 462.74 K | $1.65 B |
| 03/30/2026 | $25.91 | $26.30 (1.51%) | $26.67 | $25.79 | 543.20 K | $1.64 B |
| 03/27/2026 | $25.51 | $25.72 (0.82%) | $25.96 | $25.15 | 842.10 K | $1.60 B |
| 03/26/2026 | $25.34 | $25.91 (2.25%) | $26.25 | $25.34 | 598.50 K | $1.62 B |
| 03/25/2026 | $26.51 | $25.52 (-3.73%) | $26.79 | $25.33 | 607.36 K | $1.59 B |
| 03/24/2026 | $27.13 | $25.83 (-4.79%) | $27.41 | $25.80 | 694.13 K | $1.61 B |
| 03/23/2026 | $26.85 | $27.41 (2.09%) | $27.64 | $26.82 | 656.31 K | $1.71 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.
