Skip to main content
PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
13.97
-0.42 (-2.92%)
At close: Feb 27, 2025, 4:00 PM
12.50
-1.47 (-10.52%)
After-hours: Feb 27, 2025, 5:01 PM EST

PubMatic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202516.5116.8116.3616.6616.660.54%268,416
Feb 10, 202516.5016.6016.2916.5716.570.85%398,320
Feb 7, 202515.8516.4615.7016.4316.433.72%301,794
Feb 6, 202515.6915.9915.6215.8415.841.67%282,831
Feb 5, 202515.5315.6415.4615.5815.580.26%200,164
Feb 4, 202515.1315.5715.1315.5415.543.12%258,860
Feb 3, 202514.6915.3314.5815.0715.07-0.33%350,551
Jan 31, 202515.3315.5214.9815.1215.12-1.37%232,858
Jan 30, 202515.6815.7515.1715.3315.33-1.54%250,548
Jan 29, 202515.1915.6014.9315.5715.572.70%268,336
Jan 28, 202515.2015.4015.1015.1615.16-0.33%281,337
Jan 27, 202514.6015.2814.4715.2115.211.60%412,166
Jan 24, 202515.1315.2714.9214.9714.97-1.06%249,724
Jan 23, 202514.4715.1514.4015.1315.132.72%367,646
Jan 22, 202514.7815.0114.6414.7314.73-0.67%286,685
Jan 21, 202514.6015.0414.5414.8314.832.13%308,957
Jan 17, 202514.7014.7214.4114.5214.520.76%248,549
Jan 16, 202514.3914.7814.3314.4114.410.07%291,573
Jan 15, 202514.5114.5514.2514.4014.402.86%287,880
Jan 14, 202514.0214.1513.7714.0014.000.72%318,798
Jan 13, 202513.8814.0513.8013.9013.90-1.38%335,331
Jan 10, 202514.3514.3513.8014.1014.10-4.38%450,804
Jan 8, 202514.7814.9714.6014.7414.74-0.67%234,158
Jan 7, 202515.4015.4214.6914.8414.84-3.20%275,810
Jan 6, 202515.1915.6215.1115.3315.33-306,664
Jan 3, 202514.8415.3814.8415.3315.333.37%272,078
Jan 2, 202514.9715.0814.6414.8314.830.95%264,813
Dec 31, 202415.0715.0814.6814.6914.69-1.67%204,454
Dec 30, 202414.8515.0414.7114.9414.94-1.06%236,869
Dec 27, 202415.3415.4514.9515.1015.10-2.14%254,133
Dec 26, 202415.2615.4815.1415.4315.430.39%186,696
Dec 24, 202415.2715.4015.1415.3715.370.72%98,224
Dec 23, 202415.4315.5515.2215.2615.26-1.17%217,468
Dec 20, 202415.1315.8115.1315.4415.440.26%522,221
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%270,076
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%299,379
Dec 2, 202415.8916.9915.8016.8316.835.52%535,703
Nov 29, 202415.8416.1115.7815.9515.950.76%157,655
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%615,869
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