5 DAY PERFORMANCE
+13.14%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
+18.77%
YEAR-TO-DATE PERFORMANCE
-0.20%
1 YEAR PERFORMANCE
-11.71%
LiveRamp Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.72 | $26.62 (-0.37%) | $26.79 | $26.10 | 558,462 | $1.75 B |
| 03/11/2025 | $25.31 | $26.34 (4.07%) | $26.61 | $25.31 | 1.00 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 |
| 01/17/2025 | $32.15 | $32.20 (0.16%) | $32.66 | $31.84 | 587,933 | $2.13 B |
| 01/16/2025 | $31.63 | $31.49 (-0.44%) | $31.83 | $31.10 | 484,234 | $2.09 B |
| 01/15/2025 | $31.00 | $31.51 (1.65%) | $31.90 | $30.81 | 751,427 | $2.09 B |
| 01/14/2025 | $29.25 | $29.91 (2.26%) | $29.92 | $29.19 | 459,236 | $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 |
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.
