PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
6.40
+0.10 (1.59%)
At close: Feb 24, 2026, 4:00 PM EST
6.43
+0.03 (0.46%)
After-hours: Feb 24, 2026, 6:37 PM EST
PubMatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 6.32 | 6.53 | 6.28 | 6.40 | 6.40 | 1.59% | 594,642 |
| Feb 23, 2026 | 6.45 | 6.45 | 6.26 | 6.30 | 6.30 | -4.11% | 617,488 |
| Feb 20, 2026 | 6.53 | 6.74 | 6.46 | 6.57 | 6.57 | 0.15% | 402,833 |
| Feb 19, 2026 | 6.56 | 6.60 | 6.41 | 6.56 | 6.56 | -0.30% | 320,560 |
| Feb 18, 2026 | 6.29 | 6.61 | 6.20 | 6.58 | 6.58 | 4.61% | 602,181 |
| Feb 17, 2026 | 6.54 | 6.54 | 6.15 | 6.29 | 6.29 | -3.82% | 895,882 |
| Feb 13, 2026 | 6.41 | 6.61 | 6.37 | 6.54 | 6.54 | 2.19% | 439,464 |
| Feb 12, 2026 | 6.60 | 6.66 | 6.30 | 6.40 | 6.40 | -2.74% | 916,474 |
| Feb 11, 2026 | 6.71 | 6.72 | 6.40 | 6.58 | 6.58 | -1.64% | 829,489 |
| Feb 10, 2026 | 6.58 | 6.90 | 6.52 | 6.69 | 6.69 | 1.83% | 571,388 |
| Feb 9, 2026 | 6.49 | 6.65 | 6.36 | 6.57 | 6.57 | 1.23% | 799,856 |
| Feb 6, 2026 | 6.40 | 6.53 | 6.21 | 6.49 | 6.49 | 3.34% | 879,493 |
| Feb 5, 2026 | 6.51 | 6.63 | 6.28 | 6.28 | 6.28 | -4.70% | 959,922 |
| Feb 4, 2026 | 6.71 | 6.81 | 6.41 | 6.59 | 6.59 | -1.49% | 911,949 |
| Feb 3, 2026 | 7.15 | 7.15 | 6.61 | 6.69 | 6.69 | -7.08% | 1,215,668 |
| Feb 2, 2026 | 7.27 | 7.42 | 7.14 | 7.20 | 7.20 | -0.83% | 514,104 |
| Jan 30, 2026 | 7.35 | 7.42 | 7.22 | 7.26 | 7.26 | -2.55% | 707,804 |
| Jan 29, 2026 | 7.52 | 7.59 | 7.33 | 7.45 | 7.45 | -0.40% | 416,546 |
| Jan 28, 2026 | 7.65 | 7.73 | 7.43 | 7.48 | 7.48 | -1.97% | 459,087 |
| Jan 27, 2026 | 7.72 | 7.72 | 7.48 | 7.63 | 7.63 | -0.91% | 464,957 |
| Jan 26, 2026 | 7.73 | 7.78 | 7.57 | 7.70 | 7.70 | -0.39% | 478,060 |
| Jan 23, 2026 | 7.79 | 7.96 | 7.71 | 7.73 | 7.73 | -0.77% | 377,789 |
| Jan 22, 2026 | 7.54 | 7.82 | 7.54 | 7.79 | 7.79 | 4.42% | 593,580 |
| Jan 21, 2026 | 7.54 | 7.66 | 7.34 | 7.46 | 7.46 | -1.00% | 544,016 |
| Jan 20, 2026 | 7.50 | 7.68 | 7.45 | 7.54 | 7.54 | -0.99% | 557,731 |
| Jan 16, 2026 | 7.86 | 7.94 | 7.60 | 7.61 | 7.61 | -2.93% | 583,917 |
| Jan 15, 2026 | 7.95 | 8.00 | 7.80 | 7.84 | 7.84 | -1.01% | 650,130 |
| Jan 14, 2026 | 8.32 | 8.32 | 7.81 | 7.92 | 7.92 | -5.04% | 784,341 |
| Jan 13, 2026 | 8.57 | 8.64 | 8.27 | 8.34 | 8.34 | -2.80% | 447,132 |
| Jan 12, 2026 | 8.35 | 8.66 | 8.17 | 8.58 | 8.58 | 2.51% | 519,293 |
| Jan 9, 2026 | 8.58 | 8.66 | 8.29 | 8.37 | 8.37 | -2.22% | 400,052 |
| Jan 8, 2026 | 8.59 | 8.70 | 8.47 | 8.56 | 8.56 | -1.27% | 444,910 |
| Jan 7, 2026 | 8.79 | 8.90 | 8.46 | 8.67 | 8.67 | -1.81% | 484,334 |
| Jan 6, 2026 | 8.81 | 8.83 | 8.62 | 8.83 | 8.83 | 0.80% | 470,032 |
| Jan 5, 2026 | 8.62 | 8.93 | 8.60 | 8.76 | 8.76 | 1.98% | 444,488 |
| Jan 2, 2026 | 8.88 | 8.88 | 8.43 | 8.59 | 8.59 | -3.16% | 656,587 |
| Dec 31, 2025 | 8.94 | 9.03 | 8.84 | 8.87 | 8.87 | -1.00% | 363,401 |
| Dec 30, 2025 | 8.91 | 9.13 | 8.85 | 8.96 | 8.96 | - | 312,885 |
| Dec 29, 2025 | 8.89 | 9.01 | 8.83 | 8.96 | 8.96 | -0.22% | 336,330 |
| Dec 26, 2025 | 8.97 | 9.07 | 8.91 | 8.98 | 8.98 | -0.33% | 273,749 |
| Dec 24, 2025 | 8.86 | 9.05 | 8.85 | 9.01 | 9.01 | 0.90% | 147,470 |
| Dec 23, 2025 | 8.90 | 8.97 | 8.74 | 8.93 | 8.93 | -0.33% | 362,711 |
| 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% | 1,098,386 |
| Dec 18, 2025 | 9.08 | 9.30 | 8.93 | 9.02 | 9.02 | 1.12% | 482,256 |
| 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% | 513,001 |
| Dec 15, 2025 | 9.02 | 9.08 | 8.66 | 8.67 | 8.67 | -4.20% | 637,691 |
| Dec 12, 2025 | 9.35 | 9.44 | 9.03 | 9.05 | 9.05 | -3.00% | 437,795 |
| Dec 11, 2025 | 9.14 | 9.35 | 9.04 | 9.33 | 9.33 | 1.69% | 542,878 |