Skip to main content
PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
15.44
+0.04 (0.26%)
At close: Dec 20, 2024, 4:00 PM
15.50
+0.06 (0.39%)
After-hours: Dec 20, 2024, 4:29 PM EST

PubMatic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.1315.8115.1315.4415.440.26%494,191
Dec 19, 202415.7915.9515.2615.4015.40-1.22%291,970
Dec 18, 202416.2516.5015.3315.5915.59-4.18%363,868
Dec 17, 202416.3516.5716.1516.2716.27-1.45%268,446
Dec 16, 202416.4116.6816.1016.5116.511.29%334,447
Dec 13, 202416.4916.6916.1216.3016.30-1.39%341,090
Dec 12, 202416.7217.1016.3616.5316.53-1.55%270,100
Dec 11, 202416.9716.9716.6416.7916.790.60%353,141
Dec 10, 202416.4016.8116.3216.6916.690.97%245,330
Dec 9, 202416.8316.9616.4616.5316.53-1.67%218,448
Dec 6, 202416.2917.0516.1716.8116.814.41%319,968
Dec 5, 202416.9217.0915.9316.1016.10-4.96%320,072
Dec 4, 202416.7317.1716.7016.9416.941.56%313,403
Dec 3, 202416.4916.7116.4016.6816.68-0.89%299,400
Dec 2, 202415.8916.9915.8016.8316.835.52%535,703
Nov 29, 202415.8416.1115.7815.9515.950.76%157,700
Nov 27, 202415.8916.0415.7015.8315.830.25%191,090
Nov 26, 202415.8815.9915.6515.7915.79-0.50%302,000
Nov 25, 202416.2716.4915.8515.8715.87-1.92%435,166
Nov 22, 202416.1016.4315.9816.1816.18-0.12%341,314
Nov 21, 202415.2816.2515.1016.2016.206.23%615,900
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%477,000
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%292,600
Nov 1, 202414.9214.9214.5714.6214.62-0.61%235,400
Oct 31, 202415.1115.1214.5514.7114.71-3.29%332,430
Oct 30, 202415.1815.7015.1815.2115.21-283,100
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%292,600
Oct 22, 202415.1615.3615.1615.3015.300.33%248,618
Oct 21, 202415.2315.5515.1615.2515.25-0.26%283,300
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%264,200
Oct 15, 202415.1215.5015.0915.2915.291.12%282,500
Oct 14, 202415.1615.2815.0615.1215.12-270,000
Oct 11, 202414.7415.1614.7415.1215.122.58%285,994
Oct 10, 202414.5914.8314.5514.7414.74-0.20%314,600
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%307,100
Oct 2, 202414.4714.7814.2814.4314.430.21%358,542
Oct 1, 202414.9715.0314.2414.4014.40-3.16%505,800
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%1,018,700
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%228,500
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%481,900
Sep 4, 202414.8215.4814.8215.0615.060.47%394,030
Sep 3, 202415.3015.5114.9514.9914.99-3.91%509,092
Aug 30, 202415.5715.8515.5215.6015.600.91%396,900
Aug 29, 202415.3615.8315.3615.4615.461.38%468,400
Aug 28, 202415.4315.6215.2515.2515.25-1.87%474,300
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%854,200
Aug 13, 202414.3014.4213.8714.1414.14-0.63%1,171,500
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%575,900
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