PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
8.50
+0.23 (2.78%)
At close: Apr 6, 2026, 4:00 PM EDT
8.49
-0.01 (-0.12%)
After-hours: Apr 6, 2026, 4:56 PM EDT
PubMatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 8.33 | 8.56 | 8.31 | 8.50 | 8.50 | 2.78% | 547,680 |
| Apr 2, 2026 | 8.05 | 8.28 | 7.97 | 8.27 | 8.27 | 0.73% | 618,175 |
| Apr 1, 2026 | 8.19 | 8.28 | 8.02 | 8.21 | 8.21 | 0.37% | 580,016 |
| Mar 31, 2026 | 8.25 | 8.41 | 8.11 | 8.18 | 8.18 | 0.74% | 585,471 |
| Mar 30, 2026 | 8.17 | 8.35 | 7.89 | 8.12 | 8.12 | -0.85% | 832,334 |
| Mar 27, 2026 | 8.22 | 8.31 | 8.05 | 8.19 | 8.19 | -1.44% | 1,150,540 |
| Mar 26, 2026 | 8.02 | 8.42 | 8.02 | 8.31 | 8.31 | 2.47% | 783,146 |
| Mar 25, 2026 | 8.12 | 8.27 | 8.00 | 8.11 | 8.11 | 1.37% | 716,539 |
| Mar 24, 2026 | 7.99 | 8.06 | 7.73 | 8.00 | 8.00 | -0.87% | 1,040,570 |
| Mar 23, 2026 | 8.10 | 8.19 | 7.99 | 8.07 | 8.07 | 1.06% | 547,768 |
| Mar 20, 2026 | 8.16 | 8.16 | 7.88 | 7.99 | 7.99 | -1.05% | 563,860 |
| Mar 19, 2026 | 8.03 | 8.31 | 7.95 | 8.07 | 8.07 | -0.49% | 530,081 |
| Mar 18, 2026 | 8.09 | 8.28 | 7.96 | 8.11 | 8.11 | -0.73% | 566,930 |
| Mar 17, 2026 | 8.21 | 8.52 | 8.15 | 8.17 | 8.17 | -0.24% | 477,660 |
| Mar 16, 2026 | 8.12 | 8.26 | 8.09 | 8.19 | 8.19 | 1.99% | 600,375 |
| Mar 13, 2026 | 8.16 | 8.33 | 7.95 | 8.03 | 8.03 | -0.99% | 935,096 |
| Mar 12, 2026 | 8.33 | 8.54 | 8.10 | 8.11 | 8.11 | -3.68% | 612,430 |
| Mar 11, 2026 | 8.50 | 8.70 | 8.30 | 8.42 | 8.42 | -0.94% | 582,689 |
| Mar 10, 2026 | 8.80 | 8.80 | 8.44 | 8.50 | 8.50 | -3.41% | 599,442 |
| Mar 9, 2026 | 8.80 | 8.86 | 8.60 | 8.80 | 8.80 | -1.23% | 871,347 |
| Mar 6, 2026 | 8.71 | 9.07 | 8.65 | 8.91 | 8.91 | 0.45% | 855,807 |
| Mar 5, 2026 | 8.66 | 9.18 | 8.66 | 8.87 | 8.87 | 1.60% | 1,201,930 |
| Mar 4, 2026 | 8.37 | 8.92 | 8.36 | 8.73 | 8.73 | 5.31% | 1,266,592 |
| Mar 3, 2026 | 7.96 | 8.40 | 7.95 | 8.29 | 8.29 | 1.34% | 1,305,043 |
| Mar 2, 2026 | 7.91 | 8.41 | 7.75 | 8.18 | 8.18 | 0.99% | 1,646,730 |
| Feb 27, 2026 | 8.19 | 8.50 | 7.61 | 8.10 | 8.10 | 14.57% | 1,926,158 |
| Feb 26, 2026 | 6.50 | 7.10 | 6.50 | 7.07 | 7.07 | 7.45% | 2,061,762 |
| Feb 25, 2026 | 6.45 | 6.60 | 6.28 | 6.58 | 6.58 | 2.81% | 596,373 |
| Feb 24, 2026 | 6.32 | 6.53 | 6.28 | 6.40 | 6.40 | 1.59% | 594,857 |
| 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% | 402,888 |
| Feb 19, 2026 | 6.56 | 6.60 | 6.41 | 6.56 | 6.56 | -0.30% | 320,760 |
| 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% | 895,919 |
| 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% | 829,615 |
| 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% | 799,867 |
| Feb 6, 2026 | 6.40 | 6.53 | 6.21 | 6.49 | 6.49 | 3.34% | 969,311 |
| Feb 5, 2026 | 6.51 | 6.63 | 6.28 | 6.28 | 6.28 | -4.70% | 969,608 |
| Feb 4, 2026 | 6.71 | 6.81 | 6.41 | 6.59 | 6.59 | -1.49% | 915,707 |
| Feb 3, 2026 | 7.15 | 7.15 | 6.61 | 6.69 | 6.69 | -7.08% | 1,216,346 |
| 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% | 416,547 |
| Jan 28, 2026 | 7.65 | 7.73 | 7.43 | 7.48 | 7.48 | -1.97% | 459,637 |
| Jan 27, 2026 | 7.72 | 7.72 | 7.48 | 7.63 | 7.63 | -0.91% | 544,764 |
| Jan 26, 2026 | 7.73 | 7.78 | 7.57 | 7.70 | 7.70 | -0.39% | 478,062 |
| Jan 23, 2026 | 7.79 | 7.96 | 7.71 | 7.73 | 7.73 | -0.77% | 377,859 |