5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+7.73%
3 MONTH PERFORMANCE
+27.96%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
+11.19%
LiveRamp Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.28 | $29.67 (1.33%) | $29.76 | $28.78 | 134.79 K | $1.91 B |
| 05/05/2026 | $30.33 | $30.11 (-0.73%) | $30.54 | $29.65 | 421.69 K | $1.94 B |
| 05/04/2026 | $30.19 | $30.31 (0.4%) | $30.94 | $30.17 | 393.03 K | $1.95 B |
| 05/01/2026 | $29.96 | $30.21 (0.83%) | $30.72 | $29.63 | 449.15 K | $1.94 B |
| 04/30/2026 | $29.21 | $29.23 (0.07%) | $29.43 | $28.83 | 628.50 K | $1.88 B |
| 04/29/2026 | $29.52 | $29.64 (0.41%) | $29.87 | $29.48 | 640.80 K | $1.91 B |
| 04/28/2026 | $29.93 | $29.75 (-0.6%) | $30.29 | $29.63 | 505.50 K | $1.91 B |
| 04/27/2026 | $29.16 | $29.62 (1.58%) | $30.09 | $28.96 | 483.20 K | $1.90 B |
| 04/24/2026 | $28.21 | $29.25 (3.69%) | $29.26 | $28.21 | 343.74 K | $1.88 B |
| 04/23/2026 | $28.72 | $28.10 (-2.16%) | $29.11 | $27.70 | 449.51 K | $1.81 B |
| 04/22/2026 | $29.35 | $29.45 (0.34%) | $29.64 | $29.22 | 384.41 K | $1.89 B |
| 04/21/2026 | $29.59 | $29.18 (-1.39%) | $30.32 | $29.12 | 511.40 K | $1.88 B |
| 04/20/2026 | $28.75 | $29.46 (2.47%) | $29.54 | $28.72 | 475.60 K | $1.89 B |
| 04/17/2026 | $28.85 | $28.78 (-0.24%) | $29.31 | $28.63 | 476.13 K | $1.85 B |
| 04/16/2026 | $27.86 | $28.22 (1.29%) | $28.25 | $27.75 | 430.84 K | $1.81 B |
| 04/15/2026 | $26.58 | $27.36 (2.93%) | $27.43 | $26.58 | 506.64 K | $1.76 B |
| 04/14/2026 | $26.76 | $26.20 (-2.09%) | $27.35 | $26.09 | 518.53 K | $1.68 B |
| 04/13/2026 | $25.74 | $26.59 (3.3%) | $26.88 | $25.74 | 709.00 K | $1.71 B |
| 04/10/2026 | $26.51 | $25.75 (-2.87%) | $26.68 | $25.53 | 556.50 K | $1.66 B |
| 04/09/2026 | $26.14 | $26.59 (1.72%) | $26.69 | $25.57 | 742.60 K | $1.71 B |
| 04/08/2026 | $28.18 | $26.51 (-5.93%) | $28.48 | $26.40 | 1.19 M | $1.70 B |
| 04/07/2026 | $27.54 | $27.35 (-0.69%) | $27.77 | $27.22 | 914.73 K | $1.76 B |
| 04/06/2026 | $27.10 | $27.57 (1.73%) | $27.68 | $26.78 | 443.51 K | $1.77 B |
| 04/02/2026 | $26.18 | $27.16 (3.74%) | $27.28 | $25.86 | 538.62 K | $1.75 B |
| 04/01/2026 | $27.14 | $26.53 (-2.25%) | $27.14 | $26.20 | 517.20 K | $1.71 B |
| 03/31/2026 | $26.63 | $26.52 (-0.41%) | $27.02 | $26.15 | 462.74 K | $1.71 B |
| 03/30/2026 | $25.91 | $26.30 (1.51%) | $26.67 | $25.79 | 543.20 K | $1.69 B |
| 03/27/2026 | $25.51 | $25.72 (0.82%) | $25.96 | $25.15 | 842.10 K | $1.65 B |
| 03/26/2026 | $25.34 | $25.91 (2.25%) | $26.25 | $25.34 | 598.50 K | $1.67 B |
| 03/25/2026 | $26.51 | $25.52 (-3.73%) | $26.79 | $25.33 | 607.36 K | $1.64 B |
| 03/24/2026 | $27.13 | $25.83 (-4.79%) | $27.41 | $25.80 | 694.13 K | $1.66 B |
| 03/23/2026 | $26.85 | $27.41 (2.09%) | $27.64 | $26.82 | 656.31 K | $1.76 B |
| 03/20/2026 | $27.19 | $26.58 (-2.24%) | $27.19 | $26.45 | 1.52 M | $1.71 B |
| 03/19/2026 | $27.57 | $27.32 (-0.91%) | $28.59 | $27.03 | 812.21 K | $1.76 B |
| 03/18/2026 | $27.54 | $27.61 (0.25%) | $27.93 | $27.52 | 661.74 K | $1.78 B |
| 03/17/2026 | $27.80 | $27.95 (0.54%) | $28.74 | $27.63 | 577.84 K | $1.80 B |
| 03/16/2026 | $28.01 | $27.72 (-1.04%) | $28.21 | $27.70 | 678.40 K | $1.78 B |
| 03/13/2026 | $28.49 | $27.95 (-1.9%) | $28.90 | $27.38 | 668.84 K | $1.80 B |
| 03/12/2026 | $28.63 | $28.55 (-0.28%) | $29.20 | $28.04 | 714.54 K | $1.84 B |
| 03/11/2026 | $29.20 | $28.58 (-2.12%) | $29.60 | $27.72 | 930.61 K | $1.84 B |
| 03/10/2026 | $29.69 | $29.04 (-2.19%) | $29.90 | $28.57 | 904.60 K | $1.87 B |
| 03/09/2026 | $29.06 | $29.68 (2.13%) | $29.90 | $28.34 | 842.50 K | $1.91 B |
| 03/06/2026 | $29.19 | $29.39 (0.69%) | $29.55 | $28.38 | 899.73 K | $1.89 B |
| 03/05/2026 | $28.69 | $29.26 (1.99%) | $29.68 | $28.66 | 968.00 K | $1.88 B |
| 03/04/2026 | $28.77 | $28.66 (-0.38%) | $29.04 | $28.22 | 769.24 K | $1.84 B |
| 03/03/2026 | $27.88 | $28.76 (3.16%) | $29.12 | $27.15 | 1.02 M | $1.85 B |
| 03/02/2026 | $26.35 | $27.98 (6.19%) | $28.29 | $26.35 | 1.02 M | $1.80 B |
| 02/27/2026 | $26.56 | $27.17 (2.3%) | $27.20 | $26.14 | 1.47 M | $1.75 B |
| 02/26/2026 | $26.60 | $27.26 (2.48%) | $27.37 | $26.55 | 1.35 M | $1.75 B |
| 02/25/2026 | $25.75 | $26.34 (2.29%) | $26.47 | $25.15 | 1.09 M | $1.69 B |
| 02/24/2026 | $24.59 | $25.84 (5.08%) | $26.00 | $24.59 | 1.49 M | $1.66 B |
| 02/23/2026 | $25.00 | $24.52 (-1.92%) | $25.09 | $24.24 | 1.28 M | $1.58 B |
| 02/20/2026 | $25.34 | $25.64 (1.18%) | $26.06 | $25.00 | 1.19 M | $1.65 B |
| 02/19/2026 | $24.98 | $25.30 (1.28%) | $25.30 | $24.61 | 925.65 K | $1.63 B |
| 02/18/2026 | $24.51 | $25.11 (2.45%) | $25.18 | $24.36 | 999.61 K | $1.61 B |
| 02/17/2026 | $24.74 | $24.55 (-0.77%) | $24.98 | $23.71 | 1.09 M | $1.58 B |
| 02/13/2026 | $23.54 | $24.36 (3.48%) | $24.56 | $23.19 | 1.29 M | $1.57 B |
| 02/12/2026 | $25.25 | $23.22 (-8.04%) | $25.25 | $22.70 | 939.80 K | $1.49 B |
| 02/11/2026 | $23.98 | $23.22 (-3.17%) | $24.04 | $22.69 | 719.51 K | $1.49 B |
| 02/10/2026 | $23.81 | $24.10 (1.22%) | $24.39 | $23.70 | 734.50 K | $1.55 B |
| 02/09/2026 | $23.43 | $23.70 (1.15%) | $23.94 | $22.86 | 960.90 K | $1.52 B |
| 02/06/2026 | $24.00 | $23.21 (-3.29%) | $24.08 | $22.49 | 1.44 M | $1.49 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.
