PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
12.13
+0.42 (3.59%)
At close: May 28, 2025, 4:00 PM
12.10
-0.03 (-0.25%)
After-hours: May 28, 2025, 5:52 PM EDT
PubMatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 11.71 | 12.19 | 11.71 | 12.13 | 12.13 | 3.59% | 645,231 |
| May 27, 2025 | 11.50 | 11.80 | 11.41 | 11.71 | 11.71 | 3.72% | 557,233 |
| May 23, 2025 | 11.17 | 11.46 | 11.13 | 11.29 | 11.29 | -1.22% | 491,923 |
| May 22, 2025 | 11.39 | 11.86 | 11.39 | 11.43 | 11.43 | 0.18% | 598,021 |
| May 21, 2025 | 11.35 | 11.78 | 11.35 | 11.41 | 11.41 | -0.95% | 549,403 |
| May 20, 2025 | 11.39 | 11.67 | 11.36 | 11.52 | 11.52 | 1.05% | 514,263 |
| May 19, 2025 | 11.13 | 11.56 | 11.11 | 11.40 | 11.40 | -0.18% | 496,389 |
| May 16, 2025 | 11.56 | 11.63 | 11.39 | 11.42 | 11.42 | -1.13% | 585,945 |
| May 15, 2025 | 11.63 | 11.75 | 11.38 | 11.55 | 11.55 | -1.37% | 508,683 |
| May 14, 2025 | 11.54 | 11.99 | 11.54 | 11.71 | 11.71 | 1.12% | 634,738 |
| May 13, 2025 | 11.44 | 11.88 | 11.41 | 11.58 | 11.58 | 0.52% | 564,536 |
| May 12, 2025 | 11.64 | 12.06 | 11.40 | 11.52 | 11.52 | 3.88% | 1,083,842 |
| May 9, 2025 | 11.98 | 12.00 | 10.98 | 11.09 | 11.09 | 0.82% | 1,557,102 |
| May 8, 2025 | 10.37 | 11.18 | 10.24 | 11.00 | 11.00 | 9.56% | 1,509,355 |
| May 7, 2025 | 9.90 | 10.07 | 9.82 | 10.04 | 10.04 | 2.24% | 498,761 |
| May 6, 2025 | 9.58 | 9.89 | 9.50 | 9.82 | 9.82 | 0.82% | 537,696 |
| May 5, 2025 | 9.67 | 9.96 | 9.60 | 9.74 | 9.74 | -0.61% | 415,140 |
| May 2, 2025 | 9.97 | 10.13 | 9.80 | 9.80 | 9.80 | -0.81% | 469,929 |
| May 1, 2025 | 9.84 | 10.10 | 9.76 | 9.88 | 9.88 | 1.13% | 536,178 |
| Apr 30, 2025 | 9.78 | 9.94 | 9.69 | 9.77 | 9.77 | -2.59% | 528,726 |
| Apr 29, 2025 | 9.90 | 10.14 | 9.90 | 10.03 | 10.03 | 0.70% | 406,123 |
| Apr 28, 2025 | 10.02 | 10.14 | 9.82 | 9.96 | 9.96 | - | 399,183 |
| Apr 25, 2025 | 9.87 | 10.16 | 9.80 | 9.96 | 9.96 | 1.12% | 502,360 |
| Apr 24, 2025 | 9.61 | 10.09 | 9.53 | 9.85 | 9.85 | 2.02% | 493,894 |
| Apr 23, 2025 | 9.90 | 10.08 | 9.65 | 9.66 | 9.66 | 0.99% | 407,406 |
| Apr 22, 2025 | 9.49 | 9.66 | 9.23 | 9.56 | 9.56 | 2.03% | 641,077 |
| Apr 21, 2025 | 9.01 | 9.39 | 8.75 | 9.37 | 9.37 | 2.63% | 710,908 |
| Apr 17, 2025 | 8.17 | 9.23 | 8.09 | 9.13 | 9.13 | 12.16% | 1,344,588 |
| Apr 16, 2025 | 8.19 | 8.27 | 7.99 | 8.14 | 8.14 | -1.93% | 447,928 |
| Apr 15, 2025 | 8.42 | 8.51 | 8.14 | 8.30 | 8.30 | -0.95% | 514,794 |
| Apr 14, 2025 | 8.66 | 8.66 | 8.15 | 8.38 | 8.38 | -1.18% | 422,154 |
| Apr 11, 2025 | 8.30 | 8.54 | 8.07 | 8.48 | 8.48 | 2.29% | 413,109 |
| Apr 10, 2025 | 8.65 | 8.65 | 8.17 | 8.29 | 8.29 | -7.68% | 654,284 |
| Apr 9, 2025 | 7.68 | 9.06 | 7.60 | 8.98 | 8.98 | 15.57% | 787,125 |
| Apr 8, 2025 | 8.23 | 8.24 | 7.65 | 7.77 | 7.77 | -1.40% | 556,412 |
| Apr 7, 2025 | 7.80 | 8.43 | 7.46 | 7.88 | 7.88 | -4.48% | 741,329 |
| Apr 4, 2025 | 8.01 | 8.34 | 7.90 | 8.25 | 8.25 | -1.43% | 870,621 |
| Apr 3, 2025 | 8.95 | 9.06 | 8.32 | 8.37 | 8.37 | -11.15% | 755,974 |
| Apr 2, 2025 | 9.08 | 9.52 | 9.07 | 9.42 | 9.42 | 1.40% | 499,665 |
| Apr 1, 2025 | 9.08 | 9.29 | 9.03 | 9.29 | 9.29 | 1.64% | 443,101 |
| Mar 31, 2025 | 9.07 | 9.23 | 8.90 | 9.14 | 9.14 | -1.51% | 499,288 |
| Mar 28, 2025 | 9.87 | 9.90 | 9.22 | 9.28 | 9.28 | -6.73% | 490,409 |
| Mar 27, 2025 | 10.09 | 10.17 | 9.90 | 9.95 | 9.95 | -1.58% | 333,456 |
| Mar 26, 2025 | 10.48 | 10.54 | 9.97 | 10.11 | 10.11 | -3.25% | 504,286 |
| Mar 25, 2025 | 10.00 | 10.59 | 9.95 | 10.45 | 10.45 | 5.56% | 742,984 |
| Mar 24, 2025 | 9.94 | 9.99 | 9.70 | 9.90 | 9.90 | 1.54% | 526,869 |
| Mar 21, 2025 | 9.62 | 9.81 | 9.40 | 9.75 | 9.75 | 0.21% | 1,033,901 |
| Mar 20, 2025 | 9.48 | 9.87 | 9.47 | 9.73 | 9.73 | 2.21% | 566,604 |
| Mar 19, 2025 | 9.50 | 9.64 | 9.30 | 9.52 | 9.52 | 1.06% | 605,842 |
| Mar 18, 2025 | 9.61 | 9.61 | 9.36 | 9.42 | 9.42 | -2.69% | 393,091 |