PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
8.30
-0.01 (-0.12%)
Sep 5, 2025, 10:39 AM - Market open
PubMatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.36 | 8.46 | 8.32 | 8.42 | - | 1.32% | 31,049 |
| Sep 4, 2025 | 8.34 | 8.36 | 8.16 | 8.31 | 8.31 | -1.07% | 345,523 |
| Sep 3, 2025 | 8.56 | 8.69 | 8.32 | 8.40 | 8.40 | -1.41% | 472,096 |
| Sep 2, 2025 | 8.51 | 8.59 | 8.33 | 8.52 | 8.52 | -1.73% | 478,283 |
| Aug 29, 2025 | 8.75 | 8.84 | 8.59 | 8.67 | 8.67 | -1.03% | 364,875 |
| Aug 28, 2025 | 8.58 | 8.84 | 8.50 | 8.76 | 8.76 | 2.70% | 493,487 |
| Aug 27, 2025 | 8.30 | 8.54 | 8.30 | 8.53 | 8.53 | 2.40% | 446,299 |
| Aug 26, 2025 | 8.50 | 8.58 | 8.31 | 8.33 | 8.33 | -2.00% | 570,958 |
| Aug 25, 2025 | 8.98 | 9.01 | 8.45 | 8.50 | 8.50 | -6.28% | 561,475 |
| Aug 22, 2025 | 8.57 | 9.09 | 8.48 | 9.07 | 9.07 | 6.71% | 947,119 |
| Aug 21, 2025 | 8.19 | 8.51 | 7.86 | 8.50 | 8.50 | 8.70% | 1,316,888 |
| Aug 20, 2025 | 8.14 | 8.16 | 7.80 | 7.82 | 7.82 | -4.63% | 845,165 |
| Aug 19, 2025 | 8.48 | 8.49 | 8.17 | 8.20 | 8.20 | -3.07% | 777,126 |
| Aug 18, 2025 | 8.39 | 8.52 | 8.30 | 8.46 | 8.46 | 1.08% | 718,609 |
| Aug 15, 2025 | 8.33 | 8.63 | 8.30 | 8.37 | 8.37 | 1.09% | 898,571 |
| Aug 14, 2025 | 8.33 | 8.50 | 8.18 | 8.28 | 8.28 | -2.42% | 1,178,473 |
| Aug 13, 2025 | 8.43 | 8.58 | 8.31 | 8.49 | 8.49 | 1.74% | 1,237,041 |
| Aug 12, 2025 | 7.09 | 8.69 | 7.01 | 8.34 | 8.34 | -21.10% | 3,787,651 |
| Aug 11, 2025 | 10.97 | 11.07 | 10.35 | 10.57 | 10.57 | -3.29% | 1,510,778 |
| Aug 8, 2025 | 11.02 | 11.12 | 10.72 | 10.93 | 10.93 | -2.24% | 820,260 |
| Aug 7, 2025 | 11.69 | 11.70 | 10.96 | 11.18 | 11.18 | -3.20% | 473,009 |
| Aug 6, 2025 | 11.70 | 11.79 | 11.49 | 11.55 | 11.55 | -0.86% | 390,632 |
| Aug 5, 2025 | 11.69 | 11.87 | 11.52 | 11.65 | 11.65 | -0.17% | 615,739 |
| Aug 4, 2025 | 11.32 | 11.69 | 11.30 | 11.67 | 11.67 | 4.95% | 376,296 |
| Aug 1, 2025 | 11.74 | 11.85 | 11.12 | 11.12 | 11.12 | -7.41% | 525,394 |
| Jul 31, 2025 | 12.14 | 12.29 | 11.91 | 12.01 | 12.01 | -1.23% | 710,110 |
| Jul 30, 2025 | 12.05 | 12.41 | 11.98 | 12.16 | 12.16 | 1.59% | 620,516 |
| Jul 29, 2025 | 12.73 | 12.74 | 11.94 | 11.97 | 11.97 | -5.23% | 717,603 |
| Jul 28, 2025 | 12.80 | 12.84 | 12.35 | 12.63 | 12.63 | -0.71% | 615,960 |
| Jul 25, 2025 | 12.45 | 12.73 | 12.45 | 12.72 | 12.72 | 2.17% | 385,245 |
| Jul 24, 2025 | 12.69 | 12.87 | 12.40 | 12.45 | 12.45 | -1.81% | 418,144 |
| Jul 23, 2025 | 12.47 | 12.73 | 12.26 | 12.68 | 12.68 | 1.68% | 443,591 |
| Jul 22, 2025 | 12.78 | 12.82 | 12.40 | 12.47 | 12.47 | -2.50% | 406,243 |
| Jul 21, 2025 | 12.61 | 12.92 | 12.61 | 12.79 | 12.79 | 2.40% | 394,280 |
| Jul 18, 2025 | 12.93 | 12.93 | 12.49 | 12.49 | 12.49 | -2.50% | 264,784 |
| Jul 17, 2025 | 12.41 | 12.93 | 12.32 | 12.81 | 12.81 | 4.74% | 589,835 |
| Jul 16, 2025 | 12.37 | 12.49 | 12.01 | 12.23 | 12.23 | -0.97% | 476,431 |
| Jul 15, 2025 | 12.91 | 12.94 | 12.33 | 12.35 | 12.35 | -3.67% | 553,595 |
| Jul 14, 2025 | 12.93 | 13.26 | 12.78 | 12.82 | 12.82 | -1.31% | 551,833 |
| Jul 11, 2025 | 13.60 | 13.65 | 12.95 | 12.99 | 12.99 | -4.97% | 413,435 |
| Jul 10, 2025 | 13.54 | 13.88 | 13.40 | 13.67 | 13.67 | 0.66% | 814,158 |
| Jul 9, 2025 | 12.62 | 13.81 | 12.62 | 13.58 | 13.58 | 8.21% | 999,108 |
| Jul 8, 2025 | 12.46 | 12.68 | 12.46 | 12.55 | 12.55 | 0.88% | 375,409 |
| Jul 7, 2025 | 12.67 | 12.76 | 12.43 | 12.44 | 12.44 | -2.96% | 378,582 |
| Jul 3, 2025 | 12.75 | 12.98 | 12.54 | 12.82 | 12.82 | 1.18% | 235,174 |
| Jul 2, 2025 | 12.45 | 12.71 | 12.27 | 12.67 | 12.67 | 1.69% | 411,772 |
| Jul 1, 2025 | 12.30 | 12.70 | 12.12 | 12.46 | 12.46 | 0.16% | 383,186 |
| Jun 30, 2025 | 11.84 | 12.97 | 11.76 | 12.44 | 12.44 | 6.69% | 752,534 |
| Jun 27, 2025 | 11.58 | 11.76 | 11.45 | 11.66 | 11.66 | 1.92% | 1,625,695 |
| Jun 26, 2025 | 11.40 | 11.50 | 11.09 | 11.44 | 11.44 | 0.97% | 306,447 |