PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
14.71
-0.51 (-3.32%)
Oct 31, 2024, 4:00 PM EDT - Market closed
PubMatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 15.11 | 15.12 | 14.55 | 14.68 | 14.68 | -3.48% | 324,184 |
| Oct 30, 2024 | 15.18 | 15.70 | 15.18 | 15.21 | 15.21 | - | 283,100 |
| Oct 29, 2024 | 15.11 | 15.23 | 14.95 | 15.21 | 15.21 | -0.07% | 256,224 |
| Oct 28, 2024 | 14.98 | 15.28 | 14.88 | 15.22 | 15.22 | 2.91% | 198,843 |
| Oct 25, 2024 | 14.95 | 15.22 | 14.66 | 14.79 | 14.79 | -0.34% | 228,565 |
| Oct 24, 2024 | 15.03 | 15.20 | 14.76 | 14.84 | 14.84 | -0.87% | 212,333 |
| Oct 23, 2024 | 15.24 | 15.30 | 14.77 | 14.97 | 14.97 | -2.16% | 292,600 |
| Oct 22, 2024 | 15.16 | 15.36 | 15.16 | 15.30 | 15.30 | 0.33% | 248,618 |
| Oct 21, 2024 | 15.23 | 15.55 | 15.16 | 15.25 | 15.25 | -0.26% | 283,300 |
| Oct 18, 2024 | 15.42 | 15.54 | 15.23 | 15.29 | 15.29 | -0.07% | 249,413 |
| Oct 17, 2024 | 15.02 | 15.39 | 14.97 | 15.30 | 15.30 | 1.86% | 315,875 |
| Oct 16, 2024 | 15.37 | 15.45 | 14.99 | 15.02 | 15.02 | -1.77% | 264,200 |
| Oct 15, 2024 | 15.12 | 15.50 | 15.09 | 15.29 | 15.29 | 1.12% | 282,500 |
| Oct 14, 2024 | 15.16 | 15.28 | 15.06 | 15.12 | 15.12 | - | 270,000 |
| Oct 11, 2024 | 14.74 | 15.16 | 14.74 | 15.12 | 15.12 | 2.58% | 285,994 |
| Oct 10, 2024 | 14.59 | 14.83 | 14.55 | 14.74 | 14.74 | -0.20% | 314,600 |
| Oct 9, 2024 | 14.81 | 14.95 | 14.57 | 14.77 | 14.77 | -0.07% | 303,426 |
| Oct 8, 2024 | 14.43 | 14.80 | 14.43 | 14.78 | 14.78 | 2.07% | 297,923 |
| Oct 7, 2024 | 14.74 | 15.00 | 14.38 | 14.48 | 14.48 | -1.96% | 339,737 |
| Oct 4, 2024 | 14.59 | 14.84 | 14.41 | 14.77 | 14.77 | 2.86% | 329,376 |
| Oct 3, 2024 | 14.27 | 14.50 | 14.22 | 14.36 | 14.36 | -0.49% | 307,100 |
| Oct 2, 2024 | 14.47 | 14.78 | 14.28 | 14.43 | 14.43 | 0.21% | 358,542 |
| Oct 1, 2024 | 14.97 | 15.03 | 14.24 | 14.40 | 14.40 | -3.16% | 505,800 |
| Sep 30, 2024 | 14.85 | 15.09 | 14.71 | 14.87 | 14.87 | -0.27% | 295,544 |
| Sep 27, 2024 | 14.64 | 15.05 | 14.59 | 14.91 | 14.91 | 2.97% | 306,905 |
| Sep 26, 2024 | 14.53 | 14.69 | 14.23 | 14.48 | 14.48 | 1.69% | 259,360 |
| Sep 25, 2024 | 14.42 | 14.53 | 14.23 | 14.24 | 14.24 | -1.11% | 310,575 |
| Sep 24, 2024 | 14.34 | 14.58 | 14.17 | 14.40 | 14.40 | 0.91% | 278,418 |
| Sep 23, 2024 | 14.54 | 14.60 | 14.15 | 14.27 | 14.27 | -1.72% | 297,026 |
| Sep 20, 2024 | 14.69 | 14.86 | 14.50 | 14.52 | 14.52 | -1.09% | 1,018,700 |
| Sep 19, 2024 | 15.10 | 15.12 | 14.54 | 14.68 | 14.68 | 0.69% | 401,800 |
| Sep 18, 2024 | 14.62 | 15.14 | 14.51 | 14.58 | 14.58 | -0.21% | 345,217 |
| Sep 17, 2024 | 14.77 | 14.95 | 14.57 | 14.61 | 14.61 | 0.27% | 283,575 |
| Sep 16, 2024 | 14.55 | 14.68 | 14.42 | 14.57 | 14.57 | -0.07% | 248,045 |
| Sep 13, 2024 | 14.50 | 14.95 | 14.42 | 14.58 | 14.58 | 1.82% | 359,127 |
| Sep 12, 2024 | 14.22 | 14.43 | 14.10 | 14.32 | 14.32 | 1.49% | 228,500 |
| Sep 11, 2024 | 14.03 | 14.25 | 13.77 | 14.11 | 14.11 | 0.36% | 284,744 |
| Sep 10, 2024 | 14.02 | 14.22 | 13.87 | 14.06 | 14.06 | 0.29% | 454,425 |
| Sep 9, 2024 | 14.44 | 14.60 | 14.02 | 14.02 | 14.02 | -3.38% | 421,743 |
| Sep 6, 2024 | 15.36 | 15.41 | 14.45 | 14.51 | 14.51 | -5.10% | 368,243 |
| Sep 5, 2024 | 15.04 | 15.52 | 15.04 | 15.29 | 15.29 | 1.53% | 481,900 |
| Sep 4, 2024 | 14.82 | 15.48 | 14.82 | 15.06 | 15.06 | 0.47% | 394,030 |
| Sep 3, 2024 | 15.30 | 15.51 | 14.95 | 14.99 | 14.99 | -3.91% | 509,092 |
| Aug 30, 2024 | 15.57 | 15.85 | 15.52 | 15.60 | 15.60 | 0.91% | 396,900 |
| Aug 29, 2024 | 15.36 | 15.83 | 15.36 | 15.46 | 15.46 | 1.38% | 468,400 |
| Aug 28, 2024 | 15.43 | 15.62 | 15.25 | 15.25 | 15.25 | -1.87% | 474,300 |
| Aug 27, 2024 | 15.83 | 16.08 | 15.51 | 15.54 | 15.54 | -2.94% | 533,982 |
| Aug 26, 2024 | 16.00 | 16.28 | 15.83 | 16.01 | 16.01 | 0.38% | 494,681 |
| Aug 23, 2024 | 15.41 | 15.98 | 15.41 | 15.95 | 15.95 | 4.11% | 672,807 |
| Aug 22, 2024 | 15.47 | 15.87 | 15.20 | 15.32 | 15.32 | 0.13% | 711,027 |
| Aug 21, 2024 | 14.62 | 15.55 | 14.55 | 15.30 | 15.30 | 6.40% | 1,014,330 |
| Aug 20, 2024 | 14.50 | 14.77 | 14.21 | 14.38 | 14.38 | -0.76% | 557,356 |
| Aug 19, 2024 | 13.64 | 14.59 | 13.64 | 14.49 | 14.49 | 6.31% | 938,208 |
| Aug 16, 2024 | 13.82 | 13.95 | 13.59 | 13.63 | 13.63 | -1.59% | 763,827 |
| Aug 15, 2024 | 13.85 | 14.19 | 13.78 | 13.85 | 13.85 | 1.39% | 839,962 |
| Aug 14, 2024 | 14.00 | 14.12 | 13.66 | 13.66 | 13.66 | -3.39% | 854,200 |
| Aug 13, 2024 | 14.30 | 14.42 | 13.87 | 14.14 | 14.14 | -0.63% | 1,171,500 |
| Aug 12, 2024 | 13.95 | 14.53 | 13.60 | 14.23 | 14.23 | 1.21% | 1,772,661 |
| Aug 9, 2024 | 13.82 | 14.32 | 13.18 | 14.06 | 14.06 | -28.27% | 4,047,637 |
| Aug 8, 2024 | 18.88 | 19.79 | 18.74 | 19.60 | 19.60 | 3.38% | 555,148 |
| Aug 7, 2024 | 19.60 | 19.91 | 18.92 | 18.96 | 18.96 | -1.51% | 575,900 |
| Aug 6, 2024 | 19.18 | 19.36 | 18.84 | 19.25 | 19.25 | 0.79% | 320,826 |
| Aug 5, 2024 | 18.41 | 19.25 | 18.10 | 19.10 | 19.10 | -4.69% | 527,506 |
| Aug 2, 2024 | 19.90 | 20.48 | 19.57 | 20.04 | 20.04 | -5.34% | 301,028 |
| Aug 1, 2024 | 21.89 | 22.25 | 20.86 | 21.17 | 21.17 | -3.60% | 335,929 |
| Jul 31, 2024 | 21.98 | 22.40 | 21.65 | 21.96 | 21.96 | 0.46% | 213,036 |
| Jul 30, 2024 | 22.23 | 22.45 | 21.50 | 21.86 | 21.86 | -0.68% | 186,487 |
| Jul 29, 2024 | 22.37 | 22.99 | 21.95 | 22.01 | 22.01 | -1.74% | 189,300 |
| Jul 26, 2024 | 22.45 | 22.75 | 22.15 | 22.40 | 22.40 | 1.40% | 203,408 |
| Jul 25, 2024 | 21.66 | 22.62 | 21.42 | 22.09 | 22.09 | 1.56% | 264,002 |
| Jul 24, 2024 | 22.24 | 22.55 | 21.68 | 21.75 | 21.75 | -4.52% | 260,000 |
| Jul 23, 2024 | 21.69 | 22.99 | 21.63 | 22.78 | 22.78 | 4.45% | 416,238 |
| Jul 22, 2024 | 21.50 | 22.15 | 21.35 | 21.81 | 21.81 | 2.49% | 434,202 |
| Jul 19, 2024 | 20.98 | 21.40 | 20.72 | 21.28 | 21.28 | 1.77% | 222,485 |
| Jul 18, 2024 | 21.27 | 21.58 | 20.71 | 20.91 | 20.91 | -2.34% | 207,603 |
| Jul 17, 2024 | 21.65 | 21.69 | 21.18 | 21.41 | 21.41 | -2.55% | 325,977 |
| Jul 16, 2024 | 21.71 | 22.25 | 21.58 | 21.97 | 21.97 | 3.73% | 457,580 |
| Jul 15, 2024 | 20.39 | 21.40 | 20.23 | 21.18 | 21.18 | 4.85% | 466,022 |
| Jul 12, 2024 | 20.23 | 20.70 | 20.20 | 20.20 | 20.20 | -0.15% | 366,892 |
| Jul 11, 2024 | 20.33 | 20.37 | 19.85 | 20.23 | 20.23 | 1.00% | 347,249 |
| Jul 10, 2024 | 20.32 | 20.43 | 19.92 | 20.03 | 20.03 | -1.28% | 223,838 |
| Jul 9, 2024 | 20.00 | 20.30 | 19.75 | 20.29 | 20.29 | 1.15% | 537,927 |
| Jul 8, 2024 | 19.75 | 20.30 | 19.24 | 20.06 | 20.06 | 1.21% | 522,190 |
| Jul 5, 2024 | 20.57 | 20.65 | 19.71 | 19.82 | 19.82 | -4.11% | 384,984 |
| Jul 3, 2024 | 20.31 | 20.80 | 20.31 | 20.67 | 20.67 | 1.13% | 222,368 |
| Jul 2, 2024 | 20.32 | 20.60 | 20.13 | 20.44 | 20.44 | 0.20% | 284,177 |
| Jul 1, 2024 | 20.26 | 20.41 | 19.76 | 20.40 | 20.40 | 0.44% | 344,949 |
| Jun 28, 2024 | 19.78 | 20.39 | 19.43 | 20.31 | 20.31 | 3.68% | 2,062,937 |
| Jun 27, 2024 | 19.59 | 19.80 | 19.46 | 19.59 | 19.59 | -0.20% | 284,713 |
| Jun 26, 2024 | 19.52 | 19.78 | 19.47 | 19.63 | 19.63 | -0.10% | 361,378 |
| Jun 25, 2024 | 19.32 | 19.65 | 19.10 | 19.65 | 19.65 | 1.76% | 368,968 |
| Jun 24, 2024 | 19.75 | 19.87 | 19.20 | 19.31 | 19.31 | -2.92% | 361,198 |
| Jun 21, 2024 | 19.46 | 19.94 | 19.31 | 19.89 | 19.89 | 2.05% | 542,969 |
| Jun 20, 2024 | 20.30 | 20.30 | 19.13 | 19.49 | 19.49 | -4.41% | 1,224,594 |
| Jun 18, 2024 | 21.02 | 21.15 | 20.39 | 20.39 | 20.39 | -3.59% | 298,394 |
| Jun 17, 2024 | 21.08 | 21.37 | 20.78 | 21.15 | 21.15 | -0.33% | 235,745 |
| Jun 14, 2024 | 21.25 | 21.47 | 21.04 | 21.22 | 21.22 | -1.53% | 210,989 |
| Jun 13, 2024 | 21.73 | 21.98 | 21.43 | 21.55 | 21.55 | -0.51% | 289,016 |
| Jun 12, 2024 | 22.30 | 22.33 | 21.49 | 21.66 | 21.66 | 0.84% | 352,404 |
| Jun 11, 2024 | 21.12 | 21.63 | 21.07 | 21.48 | 21.48 | 1.61% | 311,246 |