5 DAY PERFORMANCE
-21.57%
1 MONTH PERFORMANCE
-20.95%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
+27.96%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
+6.83%
LiveRamp Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $37.85 | $37.82 (-0.08%) | $37.85 | $37.80 | 553.15 K | $2.29 B |
| 08/05/2026 | $37.90 | $37.80 (-0.26%) | $37.93 | $37.73 | 855.40 K | $2.29 B |
| 08/04/2026 | $37.86 | $37.86 (0%) | $37.95 | $37.75 | 1.12 M | $2.29 B |
| 08/03/2026 | $37.85 | $37.89 (0.11%) | $37.94 | $37.85 | 533.66 K | $2.29 B |
| 07/31/2026 | $37.80 | $37.87 (0.19%) | $37.89 | $37.72 | 567.50 K | $2.36 B |
| 07/30/2026 | $37.80 | $37.79 (-0.03%) | $37.89 | $37.76 | 710.61 K | $2.36 B |
| 07/29/2026 | $37.76 | $37.74 (-0.05%) | $37.87 | $37.74 | 984.30 K | $2.35 B |
| 07/28/2026 | $37.84 | $37.75 (-0.24%) | $37.93 | $37.75 | 727.10 K | $2.35 B |
| 07/27/2026 | $37.89 | $37.82 (-0.18%) | $37.99 | $37.79 | 520.43 K | $2.36 B |
| 07/24/2026 | $37.81 | $37.67 (-0.37%) | $37.81 | $37.66 | 483.33 K | $2.35 B |
| 07/23/2026 | $37.71 | $37.68 (-0.08%) | $37.74 | $37.67 | 812.40 K | $2.35 B |
| 07/22/2026 | $37.83 | $37.66 (-0.45%) | $37.88 | $37.65 | 1.50 M | $2.35 B |
| 07/21/2026 | $37.80 | $37.92 (0.32%) | $37.96 | $37.76 | 987.84 K | $2.37 B |
| 07/20/2026 | $38.00 | $37.78 (-0.58%) | $38.01 | $37.68 | 798.31 K | $2.36 B |
| 07/17/2026 | $37.95 | $37.88 (-0.18%) | $38.09 | $37.88 | 954.42 K | $2.36 B |
| 07/16/2026 | $37.90 | $38.01 (0.29%) | $38.07 | $37.84 | 975.94 K | $2.37 B |
| 07/15/2026 | $38.00 | $37.76 (-0.63%) | $38.11 | $37.74 | 1.01 M | $2.36 B |
| 07/14/2026 | $37.79 | $37.94 (0.4%) | $38.23 | $37.78 | 1.11 M | $2.37 B |
| 07/13/2026 | $37.93 | $37.82 (-0.29%) | $37.98 | $37.81 | 1.05 M | $2.36 B |
| 07/10/2026 | $37.80 | $37.88 (0.21%) | $37.95 | $37.76 | 1.43 M | $2.36 B |
| 07/09/2026 | $37.56 | $37.78 (0.59%) | $37.78 | $37.55 | 732.40 K | $2.36 B |
| 07/08/2026 | $37.56 | $37.61 (0.13%) | $37.68 | $37.51 | 856.65 K | $2.35 B |
| 07/07/2026 | $37.71 | $37.57 (-0.37%) | $37.71 | $37.54 | 1.19 M | $2.34 B |
| 07/06/2026 | $37.68 | $37.54 (-0.37%) | $37.74 | $37.53 | 483.21 K | $2.34 B |
| 07/02/2026 | $37.67 | $37.73 (0.16%) | $37.75 | $37.67 | 690.44 K | $2.35 B |
| 07/01/2026 | $37.69 | $37.68 (-0.03%) | $37.79 | $37.60 | 744.00 K | $2.35 B |
| 06/30/2026 | $37.50 | $37.64 (0.37%) | $37.65 | $37.50 | 705.00 K | $2.35 B |
| 06/29/2026 | $37.72 | $37.43 (-0.77%) | $37.86 | $37.42 | 904.10 K | $2.33 B |
| 06/26/2026 | $37.58 | $37.70 (0.32%) | $37.71 | $37.48 | 1.82 M | $2.35 B |
| 06/25/2026 | $37.36 | $37.43 (0.19%) | $37.49 | $37.32 | 983.50 K | $2.33 B |
| 06/24/2026 | $37.60 | $37.45 (-0.4%) | $37.65 | $37.25 | 4.23 M | $2.34 B |
| 06/23/2026 | $37.69 | $37.60 (-0.24%) | $37.70 | $37.60 | 543.00 K | $2.35 B |
| 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 |
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.
