PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
9.29
+0.15 (1.64%)
At close: Apr 1, 2025, 4:00 PM
9.43
+0.14 (1.51%)
After-hours: Apr 1, 2025, 5:49 PM EDT
PubMatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.08 | 9.29 | 9.03 | 9.29 | 9.29 | 1.64% | 442,979 |
| Mar 31, 2025 | 9.07 | 9.23 | 8.90 | 9.14 | 9.14 | -1.51% | 499,288 |
| Mar 28, 2025 | 9.87 | 9.90 | 9.22 | 9.28 | 9.28 | -6.73% | 490,409 |
| Mar 27, 2025 | 10.09 | 10.17 | 9.90 | 9.95 | 9.95 | -1.58% | 333,456 |
| Mar 26, 2025 | 10.48 | 10.54 | 9.97 | 10.11 | 10.11 | -3.25% | 504,286 |
| Mar 25, 2025 | 10.00 | 10.59 | 9.95 | 10.45 | 10.45 | 5.56% | 742,984 |
| Mar 24, 2025 | 9.94 | 9.99 | 9.70 | 9.90 | 9.90 | 1.54% | 526,869 |
| Mar 21, 2025 | 9.62 | 9.81 | 9.40 | 9.75 | 9.75 | 0.21% | 1,033,901 |
| Mar 20, 2025 | 9.48 | 9.87 | 9.47 | 9.73 | 9.73 | 2.21% | 566,604 |
| Mar 19, 2025 | 9.50 | 9.64 | 9.30 | 9.52 | 9.52 | 1.06% | 605,842 |
| Mar 18, 2025 | 9.61 | 9.61 | 9.36 | 9.42 | 9.42 | -2.69% | 393,091 |
| Mar 17, 2025 | 9.52 | 9.75 | 9.44 | 9.68 | 9.68 | 2.11% | 695,425 |
| Mar 14, 2025 | 9.28 | 9.55 | 9.21 | 9.48 | 9.48 | 4.29% | 545,224 |
| Mar 13, 2025 | 9.87 | 9.93 | 9.07 | 9.09 | 9.09 | -8.37% | 610,170 |
| Mar 12, 2025 | 9.73 | 9.95 | 9.64 | 9.92 | 9.92 | 2.69% | 582,553 |
| Mar 11, 2025 | 9.69 | 9.83 | 9.55 | 9.66 | 9.66 | -0.41% | 493,830 |
| Mar 10, 2025 | 9.88 | 9.88 | 9.43 | 9.70 | 9.70 | -0.72% | 1,017,208 |
| Mar 7, 2025 | 10.10 | 10.17 | 9.69 | 9.77 | 9.77 | -2.30% | 1,055,673 |
| Mar 6, 2025 | 10.47 | 10.58 | 9.96 | 10.00 | 10.00 | -6.63% | 675,562 |
| Mar 5, 2025 | 10.58 | 10.90 | 10.58 | 10.71 | 10.71 | 0.85% | 666,809 |
| Mar 4, 2025 | 10.02 | 10.90 | 9.92 | 10.62 | 10.62 | 3.11% | 1,099,827 |
| Mar 3, 2025 | 10.59 | 11.01 | 10.27 | 10.30 | 10.30 | -3.10% | 1,439,757 |
| Feb 28, 2025 | 11.88 | 11.88 | 10.35 | 10.63 | 10.63 | -23.91% | 1,867,390 |
| Feb 27, 2025 | 14.62 | 14.80 | 13.95 | 13.97 | 13.97 | -2.92% | 671,214 |
| Feb 26, 2025 | 14.41 | 14.58 | 14.33 | 14.39 | 14.39 | -0.28% | 546,690 |
| Feb 25, 2025 | 14.63 | 14.65 | 14.26 | 14.43 | 14.43 | -1.43% | 327,704 |
| Feb 24, 2025 | 14.59 | 14.72 | 14.29 | 14.64 | 14.64 | 0.83% | 314,419 |
| Feb 21, 2025 | 15.00 | 15.02 | 14.47 | 14.52 | 14.52 | -1.83% | 386,857 |
| Feb 20, 2025 | 15.11 | 15.12 | 14.60 | 14.79 | 14.79 | -2.25% | 362,374 |
| Feb 19, 2025 | 15.46 | 15.52 | 15.05 | 15.13 | 15.13 | -3.32% | 275,009 |
| Feb 18, 2025 | 15.84 | 15.84 | 15.17 | 15.65 | 15.65 | -0.32% | 423,569 |
| Feb 14, 2025 | 15.88 | 16.09 | 15.49 | 15.70 | 15.70 | -0.63% | 237,211 |
| Feb 13, 2025 | 16.99 | 16.99 | 15.14 | 15.80 | 15.80 | -7.82% | 828,401 |
| Feb 12, 2025 | 16.40 | 17.32 | 16.39 | 17.14 | 17.14 | 2.88% | 359,044 |
| Feb 11, 2025 | 16.51 | 16.81 | 16.36 | 16.66 | 16.66 | 0.54% | 268,416 |
| Feb 10, 2025 | 16.50 | 16.60 | 16.29 | 16.57 | 16.57 | 0.85% | 398,320 |
| Feb 7, 2025 | 15.85 | 16.46 | 15.70 | 16.43 | 16.43 | 3.72% | 301,794 |
| Feb 6, 2025 | 15.69 | 15.99 | 15.62 | 15.84 | 15.84 | 1.67% | 282,831 |
| Feb 5, 2025 | 15.53 | 15.64 | 15.46 | 15.58 | 15.58 | 0.26% | 200,164 |
| Feb 4, 2025 | 15.13 | 15.57 | 15.13 | 15.54 | 15.54 | 3.12% | 258,860 |
| Feb 3, 2025 | 14.69 | 15.33 | 14.58 | 15.07 | 15.07 | -0.33% | 350,551 |
| Jan 31, 2025 | 15.33 | 15.52 | 14.98 | 15.12 | 15.12 | -1.37% | 232,858 |
| Jan 30, 2025 | 15.68 | 15.75 | 15.17 | 15.33 | 15.33 | -1.54% | 250,548 |
| Jan 29, 2025 | 15.19 | 15.60 | 14.93 | 15.57 | 15.57 | 2.70% | 268,336 |
| Jan 28, 2025 | 15.20 | 15.40 | 15.10 | 15.16 | 15.16 | -0.33% | 281,337 |
| Jan 27, 2025 | 14.60 | 15.28 | 14.47 | 15.21 | 15.21 | 1.60% | 412,166 |
| Jan 24, 2025 | 15.13 | 15.27 | 14.92 | 14.97 | 14.97 | -1.06% | 249,724 |
| Jan 23, 2025 | 14.47 | 15.15 | 14.40 | 15.13 | 15.13 | 2.72% | 367,646 |
| Jan 22, 2025 | 14.78 | 15.01 | 14.64 | 14.73 | 14.73 | -0.67% | 286,685 |
| Jan 21, 2025 | 14.60 | 15.04 | 14.54 | 14.83 | 14.83 | 2.13% | 308,957 |