PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
9.01
+0.08 (0.90%)
At close: Dec 24, 2025, 1:00 PM EST
8.87
-0.14 (-1.55%)
After-hours: Dec 24, 2025, 4:10 PM EST
PubMatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.86 | 9.05 | 8.85 | 9.01 | 9.01 | 0.90% | 147,349 |
| Dec 23, 2025 | 8.90 | 8.97 | 8.74 | 8.93 | 8.93 | -0.33% | 362,327 |
| Dec 22, 2025 | 8.87 | 9.03 | 8.82 | 8.96 | 8.96 | 1.47% | 442,097 |
| Dec 19, 2025 | 9.00 | 9.11 | 8.73 | 8.83 | 8.83 | -2.11% | 1,092,133 |
| Dec 18, 2025 | 9.08 | 9.30 | 8.93 | 9.02 | 9.02 | 1.12% | 461,595 |
| Dec 17, 2025 | 8.99 | 9.19 | 8.90 | 8.92 | 8.92 | -0.67% | 388,568 |
| Dec 16, 2025 | 8.59 | 9.00 | 8.58 | 8.98 | 8.98 | 3.58% | 511,903 |
| Dec 15, 2025 | 9.02 | 9.08 | 8.66 | 8.67 | 8.67 | -4.20% | 637,569 |
| Dec 12, 2025 | 9.35 | 9.44 | 9.03 | 9.05 | 9.05 | -3.00% | 437,575 |
| Dec 11, 2025 | 9.14 | 9.35 | 9.04 | 9.33 | 9.33 | 1.69% | 542,865 |
| Dec 10, 2025 | 9.14 | 9.24 | 8.81 | 9.18 | 9.18 | 0.38% | 582,209 |
| Dec 9, 2025 | 8.86 | 9.21 | 8.81 | 9.14 | 9.14 | 3.16% | 830,454 |
| Dec 8, 2025 | 9.23 | 9.35 | 8.84 | 8.86 | 8.86 | -3.49% | 773,405 |
| Dec 5, 2025 | 9.07 | 9.35 | 9.05 | 9.18 | 9.18 | 0.88% | 463,877 |
| Dec 4, 2025 | 9.01 | 9.30 | 8.91 | 9.10 | 9.10 | 1.00% | 557,205 |
| Dec 3, 2025 | 9.00 | 9.14 | 8.97 | 9.01 | 9.01 | -0.55% | 581,422 |
| Dec 2, 2025 | 9.02 | 9.14 | 8.95 | 9.06 | 9.06 | 0.33% | 444,853 |
| Dec 1, 2025 | 8.84 | 9.12 | 8.72 | 9.03 | 9.03 | 0.22% | 592,755 |
| Nov 28, 2025 | 9.06 | 9.08 | 8.91 | 9.01 | 9.01 | -0.99% | 202,930 |
| Nov 26, 2025 | 8.94 | 9.12 | 8.83 | 9.10 | 9.10 | 1.34% | 564,613 |
| Nov 25, 2025 | 8.72 | 9.24 | 8.67 | 8.98 | 8.98 | 3.70% | 778,919 |
| Nov 24, 2025 | 8.86 | 8.86 | 8.60 | 8.66 | 8.66 | -1.81% | 1,339,131 |
| Nov 21, 2025 | 8.62 | 8.98 | 8.58 | 8.82 | 8.82 | 2.80% | 701,589 |
| Nov 20, 2025 | 9.21 | 9.30 | 8.57 | 8.58 | 8.58 | -6.23% | 721,231 |
| Nov 19, 2025 | 9.22 | 9.32 | 9.01 | 9.15 | 9.15 | -1.67% | 647,508 |
| Nov 18, 2025 | 9.07 | 9.39 | 9.07 | 9.31 | 9.31 | 1.25% | 755,436 |
| Nov 17, 2025 | 9.40 | 9.56 | 9.12 | 9.19 | 9.19 | -2.55% | 823,819 |
| Nov 14, 2025 | 9.15 | 9.64 | 9.05 | 9.43 | 9.43 | 2.78% | 843,647 |
| Nov 13, 2025 | 9.32 | 9.61 | 9.05 | 9.18 | 9.18 | -4.08% | 1,118,691 |
| Nov 12, 2025 | 10.76 | 10.97 | 9.50 | 9.57 | 9.57 | -12.81% | 2,316,227 |
| Nov 11, 2025 | 9.20 | 11.08 | 9.13 | 10.97 | 10.97 | 43.40% | 7,449,325 |
| Nov 10, 2025 | 7.55 | 7.70 | 7.46 | 7.65 | 7.65 | 3.38% | 1,042,457 |
| Nov 7, 2025 | 7.32 | 7.48 | 7.13 | 7.40 | 7.40 | 0.27% | 1,036,907 |
| Nov 6, 2025 | 7.98 | 8.02 | 7.38 | 7.38 | 7.38 | -8.44% | 1,202,327 |
| Nov 5, 2025 | 7.89 | 8.12 | 7.83 | 8.06 | 8.06 | 2.41% | 736,684 |
| Nov 4, 2025 | 8.14 | 8.20 | 7.81 | 7.87 | 7.87 | -5.24% | 591,430 |
| Nov 3, 2025 | 8.36 | 8.37 | 8.20 | 8.31 | 8.31 | -0.66% | 351,368 |
| Oct 31, 2025 | 8.25 | 8.54 | 8.21 | 8.36 | 8.36 | 1.58% | 436,051 |
| Oct 30, 2025 | 8.40 | 8.53 | 8.22 | 8.23 | 8.23 | -2.72% | 404,085 |
| Oct 29, 2025 | 8.85 | 8.90 | 8.37 | 8.46 | 8.46 | -4.30% | 583,599 |
| Oct 28, 2025 | 8.74 | 8.94 | 8.69 | 8.84 | 8.84 | 0.68% | 544,056 |
| Oct 27, 2025 | 8.87 | 8.87 | 8.65 | 8.78 | 8.78 | 0.34% | 510,571 |
| Oct 24, 2025 | 8.67 | 8.91 | 8.58 | 8.75 | 8.75 | 1.86% | 559,634 |
| Oct 23, 2025 | 8.42 | 8.62 | 8.38 | 8.59 | 8.59 | 2.02% | 448,258 |
| Oct 22, 2025 | 8.44 | 8.47 | 8.25 | 8.42 | 8.42 | -0.59% | 439,273 |
| Oct 21, 2025 | 8.30 | 8.52 | 8.21 | 8.47 | 8.47 | 1.80% | 548,995 |
| Oct 20, 2025 | 8.04 | 8.39 | 8.04 | 8.32 | 8.32 | 4.65% | 585,150 |
| Oct 17, 2025 | 7.95 | 8.10 | 7.88 | 7.95 | 7.95 | -1.12% | 706,982 |
| Oct 16, 2025 | 8.22 | 8.29 | 7.95 | 8.04 | 8.04 | -2.43% | 512,490 |
| Oct 15, 2025 | 8.36 | 8.38 | 8.10 | 8.24 | 8.24 | - | 429,062 |