Skip to main content
PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
16.20
+0.95 (6.23%)
Nov 21, 2024, 4:00 PM EST - Market closed

PubMatic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.4215.4515.0115.2515.25-1.55%451,051
Nov 19, 202414.4715.9914.4715.4915.495.52%1,209,437
Nov 18, 202414.7514.8114.4214.6814.68-1.34%492,909
Nov 15, 202415.6815.6814.8114.8814.88-4.80%432,059
Nov 14, 202416.1216.2315.3615.6315.63-3.87%505,601
Nov 13, 202417.7417.7415.2016.2616.26-1.03%1,100,749
Nov 12, 202416.2116.4916.0716.4316.430.37%708,329
Nov 11, 202415.8316.4115.7916.3716.374.87%476,951
Nov 8, 202415.9516.0015.5015.6115.61-2.92%548,138
Nov 7, 202415.9016.1315.8416.0816.081.52%454,031
Nov 6, 202415.5815.8715.3615.8415.846.74%414,809
Nov 5, 202414.3114.8914.3114.8414.843.41%231,179
Nov 4, 202414.5014.6514.2914.3514.35-1.85%292,568
Nov 1, 202414.9214.9214.5714.6214.62-0.58%235,384
Oct 31, 202415.1115.1214.5514.7114.71-3.32%332,430
Oct 30, 202415.1815.7015.1815.2115.21-283,069
Oct 29, 202415.1115.2314.9515.2115.21-0.07%256,224
Oct 28, 202414.9815.2814.8815.2215.222.91%198,843
Oct 25, 202414.9515.2214.6614.7914.79-0.34%228,565
Oct 24, 202415.0315.2014.7614.8414.84-0.87%212,333
Oct 23, 202415.2415.3014.7714.9714.97-2.16%292,586
Oct 22, 202415.1615.3615.1615.3015.300.33%248,618
Oct 21, 202415.2315.5515.1615.2515.25-0.26%283,252
Oct 18, 202415.4215.5415.2315.2915.29-0.07%249,413
Oct 17, 202415.0215.3914.9715.3015.301.86%315,875
Oct 16, 202415.3715.4514.9915.0215.02-1.77%264,178
Oct 15, 202415.1215.5015.0915.2915.291.12%282,456
Oct 14, 202415.1615.2815.0615.1215.12-269,998
Oct 11, 202414.7415.1614.7415.1215.122.58%285,994
Oct 10, 202414.5914.8314.5514.7414.74-0.20%314,597
Oct 9, 202414.8114.9514.5714.7714.77-0.07%303,426
Oct 8, 202414.4314.8014.4314.7814.782.07%297,923
Oct 7, 202414.7415.0014.3814.4814.48-1.96%339,737
Oct 4, 202414.5914.8414.4114.7714.772.86%329,376
Oct 3, 202414.2714.5014.2214.3614.36-0.49%307,091
Oct 2, 202414.4714.7814.2814.4314.430.21%358,542
Oct 1, 202414.9715.0314.2414.4014.40-3.16%505,754
Sep 30, 202414.8515.0914.7114.8714.87-0.27%295,544
Sep 27, 202414.6415.0514.5914.9114.912.97%306,905
Sep 26, 202414.5314.6914.2314.4814.481.69%259,360
Sep 25, 202414.4214.5314.2314.2414.24-1.11%310,575
Sep 24, 202414.3414.5814.1714.4014.400.91%278,418
Sep 23, 202414.5414.6014.1514.2714.27-1.72%297,026
Sep 20, 202414.6914.8614.5014.5214.52-1.09%1,018,657
Sep 19, 202415.1015.1214.5414.6814.680.69%401,800
Sep 18, 202414.6215.1414.5114.5814.58-0.21%345,217
Sep 17, 202414.7714.9514.5714.6114.610.27%283,575
Sep 16, 202414.5514.6814.4214.5714.57-0.07%248,045
Sep 13, 202414.5014.9514.4214.5814.581.82%359,127
Sep 12, 202414.2214.4314.1014.3214.321.49%228,465
Sep 11, 202414.0314.2513.7714.1114.110.36%284,744
Sep 10, 202414.0214.2213.8714.0614.060.29%454,425
Sep 9, 202414.4414.6014.0214.0214.02-3.38%421,743
Sep 6, 202415.3615.4114.4514.5114.51-5.10%368,243
Sep 5, 202415.0415.5215.0415.2915.291.53%481,875
Sep 4, 202414.8215.4814.8215.0615.060.47%393,821
Sep 3, 202415.3015.5114.9514.9914.99-3.91%509,092
Aug 30, 202415.5715.8515.5215.6015.600.91%396,883
Aug 29, 202415.3615.8315.3615.4615.461.38%468,384
Aug 28, 202415.4315.6215.2515.2515.25-1.87%474,288
Aug 27, 202415.8316.0815.5115.5415.54-2.94%533,982
Aug 26, 202416.0016.2815.8316.0116.010.38%494,681
Aug 23, 202415.4115.9815.4115.9515.954.11%672,807
Aug 22, 202415.4715.8715.2015.3215.320.13%711,027
Aug 21, 202414.6215.5514.5515.3015.306.40%1,014,330
Aug 20, 202414.5014.7714.2114.3814.38-0.76%557,356
Aug 19, 202413.6414.5913.6414.4914.496.31%938,208
Aug 16, 202413.8213.9513.5913.6313.63-1.59%763,827
Aug 15, 202413.8514.1913.7813.8513.851.39%839,962
Aug 14, 202414.0014.1213.6613.6613.66-3.39%854,196
Aug 13, 202414.3014.4213.8714.1414.14-0.63%1,171,475
Aug 12, 202413.9514.5313.6014.2314.231.21%1,772,661
Aug 9, 202413.8214.3213.1814.0614.06-28.27%4,047,637
Aug 8, 202418.8819.7918.7419.6019.603.38%555,148
Aug 7, 202419.6019.9118.9218.9618.96-1.51%575,857
Aug 6, 202419.1819.3618.8419.2519.250.79%320,826
Aug 5, 202418.4119.2518.1019.1019.10-4.69%527,506
Aug 2, 202419.9020.4819.5720.0420.04-5.34%301,028
Aug 1, 202421.8922.2520.8621.1721.17-3.60%335,929
Jul 31, 202421.9822.4021.6521.9621.960.46%213,036
Jul 30, 202422.2322.4521.5021.8621.86-0.68%186,487
Jul 29, 202422.3722.9921.9522.0122.01-1.74%189,259
Jul 26, 202422.4522.7522.1522.4022.401.40%203,408
Jul 25, 202421.6622.6221.4222.0922.091.56%264,002
Jul 24, 202422.2422.5521.6821.7521.75-4.52%259,973
Jul 23, 202421.6922.9921.6322.7822.784.45%416,238
Jul 22, 202421.5022.1521.3521.8121.812.49%434,202
Jul 19, 202420.9821.4020.7221.2821.281.77%222,485
Jul 18, 202421.2721.5820.7120.9120.91-2.34%207,603
Jul 17, 202421.6521.6921.1821.4121.41-2.55%325,977
Jul 16, 202421.7122.2521.5821.9721.973.73%457,580
Jul 15, 202420.3921.4020.2321.1821.184.85%466,022
Jul 12, 202420.2320.7020.2020.2020.20-0.15%366,892
Jul 11, 202420.3320.3719.8520.2320.231.00%347,249
Jul 10, 202420.3220.4319.9220.0320.03-1.28%223,838
Jul 9, 202420.0020.3019.7520.2920.291.15%537,927
Jul 8, 202419.7520.3019.2420.0620.061.21%522,190
Jul 5, 202420.5720.6519.7119.8219.82-4.11%384,984
Jul 3, 202420.3120.8020.3120.6720.671.13%222,368
Jul 2, 202420.3220.6020.1320.4420.440.20%284,177