PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
9.85
+0.19 (1.97%)
Apr 24, 2025, 4:00 PM EDT - Market closed

PubMatic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20259.6110.099.539.859.852.02%493,894
Apr 23, 20259.9010.089.659.669.660.99%407,406
Apr 22, 20259.499.669.239.569.562.03%641,077
Apr 21, 20259.019.398.759.379.372.63%710,908
Apr 17, 20258.179.238.099.139.1312.16%1,344,588
Apr 16, 20258.198.277.998.148.14-1.93%447,928
Apr 15, 20258.428.518.148.308.30-0.95%514,794
Apr 14, 20258.668.668.158.388.38-1.18%422,154
Apr 11, 20258.308.548.078.488.482.29%413,109
Apr 10, 20258.658.658.178.298.29-7.68%654,284
Apr 9, 20257.689.067.608.988.9815.57%787,125
Apr 8, 20258.238.247.657.777.77-1.40%556,412
Apr 7, 20257.808.437.467.887.88-4.48%741,329
Apr 4, 20258.018.347.908.258.25-1.43%870,621
Apr 3, 20258.959.068.328.378.37-11.15%755,974
Apr 2, 20259.089.529.079.429.421.40%499,665
Apr 1, 20259.089.299.039.299.291.64%443,101
Mar 31, 20259.079.238.909.149.14-1.51%499,288
Mar 28, 20259.879.909.229.289.28-6.73%490,409
Mar 27, 202510.0910.179.909.959.95-1.58%333,456
Mar 26, 202510.4810.549.9710.1110.11-3.25%504,286
Mar 25, 202510.0010.599.9510.4510.455.56%742,984
Mar 24, 20259.949.999.709.909.901.54%526,869
Mar 21, 20259.629.819.409.759.750.21%1,033,901
Mar 20, 20259.489.879.479.739.732.21%566,604
Mar 19, 20259.509.649.309.529.521.06%605,842
Mar 18, 20259.619.619.369.429.42-2.69%393,091
Mar 17, 20259.529.759.449.689.682.11%695,425
Mar 14, 20259.289.559.219.489.484.29%545,224
Mar 13, 20259.879.939.079.099.09-8.37%610,170
Mar 12, 20259.739.959.649.929.922.69%582,553
Mar 11, 20259.699.839.559.669.66-0.41%493,830
Mar 10, 20259.889.889.439.709.70-0.72%1,017,208
Mar 7, 202510.1010.179.699.779.77-2.30%1,055,673
Mar 6, 202510.4710.589.9610.0010.00-6.63%675,562
Mar 5, 202510.5810.9010.5810.7110.710.85%666,809
Mar 4, 202510.0210.909.9210.6210.623.11%1,099,827
Mar 3, 202510.5911.0110.2710.3010.30-3.10%1,439,757
Feb 28, 202511.8811.8810.3510.6310.63-23.91%1,867,390
Feb 27, 202514.6214.8013.9513.9713.97-2.92%671,214
Feb 26, 202514.4114.5814.3314.3914.39-0.28%546,690
Feb 25, 202514.6314.6514.2614.4314.43-1.43%327,704
Feb 24, 202514.5914.7214.2914.6414.640.83%314,419
Feb 21, 202515.0015.0214.4714.5214.52-1.83%386,857
Feb 20, 202515.1115.1214.6014.7914.79-2.25%362,374
Feb 19, 202515.4615.5215.0515.1315.13-3.32%275,009
Feb 18, 202515.8415.8415.1715.6515.65-0.32%423,569
Feb 14, 202515.8816.0915.4915.7015.70-0.63%237,211
Feb 13, 202516.9916.9915.1415.8015.80-7.82%828,401
Feb 12, 202516.4017.3216.3917.1417.142.88%359,044