PubMatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	18.63	18.80	17.53	17.64	17.64	-6.62%	589,504
Oct 13, 2026	18.54	19.25	18.54	18.89	18.89	2.00%	528,167
Oct 12, 2026	18.72	18.98	18.47	18.52	18.52	-0.64%	410,325
Oct 9, 2026	18.70	19.10	18.53	18.64	18.64	-0.21%	461,307
Oct 8, 2026	18.43	18.88	18.43	18.68	18.68	0.59%	997,674
Oct 7, 2026	18.36	18.73	18.28	18.57	18.57	1.20%	519,619
Oct 6, 2026	18.56	18.84	18.22	18.35	18.35	-1.34%	717,113
Oct 5, 2026	18.42	18.96	18.25	18.60	18.60	0.98%	646,336
Oct 2, 2026	19.20	19.48	18.37	18.42	18.42	-3.96%	874,286
Oct 1, 2026	18.96	19.30	18.77	19.18	19.18	2.40%	753,430
Sep 30, 2026	18.89	19.15	18.48	18.73	18.73	-0.37%	879,224
Sep 29, 2026	18.41	18.90	18.41	18.80	18.80	2.12%	701,772
Sep 28, 2026	18.31	18.43	17.99	18.41	18.41	-1.02%	839,466
Sep 25, 2026	18.39	18.79	18.33	18.60	18.60	0.27%	827,314
Sep 24, 2026	17.60	18.73	17.41	18.55	18.55	6.27%	1,529,032
Sep 23, 2026	17.78	17.78	17.25	17.46	17.46	-1.77%	745,714
Sep 22, 2026	18.00	18.02	17.37	17.77	17.77	-0.62%	553,460
Sep 21, 2026	17.58	18.00	17.40	17.88	17.88	1.88%	745,471
Sep 18, 2026	17.51	17.67	17.09	17.55	17.55	1.27%	1,151,270
Sep 17, 2026	18.28	19.19	17.20	17.33	17.33	2.85%	1,139,674
Sep 16, 2026	16.74	16.92	16.67	16.85	16.85	0.42%	457,027
Sep 15, 2026	16.37	16.93	16.37	16.78	16.78	1.15%	639,067
Sep 14, 2026	16.60	16.94	16.50	16.59	16.59	0.61%	418,944
Sep 11, 2026	16.12	16.63	16.12	16.49	16.49	1.60%	686,520
Sep 10, 2026	16.17	16.33	16.09	16.23	16.23	0.31%	249,618
Sep 9, 2026	16.38	16.38	15.93	16.18	16.18	-0.68%	472,546
Sep 8, 2026	16.70	16.70	16.06	16.29	16.29	-1.27%	520,454
Sep 4, 2026	16.91	17.00	16.42	16.50	16.50	-2.71%	345,744
Sep 3, 2026	17.45	17.88	16.78	16.96	16.96	-2.42%	782,716
Sep 2, 2026	16.28	17.59	16.16	17.38	17.38	6.82%	1,153,861
Sep 1, 2026	16.43	16.44	16.15	16.27	16.27	-2.16%	514,445
Aug 31, 2026	16.81	16.93	16.44	16.63	16.63	-1.13%	473,831
Aug 28, 2026	16.39	17.48	16.39	16.82	16.82	2.87%	746,028
Aug 27, 2026	16.28	16.58	16.23	16.35	16.35	0.62%	488,011
Aug 26, 2026	16.50	16.55	15.64	16.25	16.25	-1.81%	583,229
Aug 25, 2026	16.40	16.58	16.16	16.55	16.55	1.16%	467,142
Aug 24, 2026	16.41	16.89	16.33	16.36	16.36	-0.30%	415,280
Aug 21, 2026	16.42	16.58	16.03	16.41	16.41	0.12%	528,678
Aug 20, 2026	16.59	16.76	16.30	16.39	16.39	-2.32%	786,425
Aug 19, 2026	17.35	17.50	16.72	16.78	16.78	-3.34%	622,327
Aug 18, 2026	17.27	17.58	17.15	17.36	17.36	0.52%	920,950
Aug 17, 2026	17.30	17.56	16.84	17.27	17.27	-1.82%	925,731
Aug 14, 2026	17.42	17.79	17.30	17.59	17.59	1.79%	664,088
Aug 13, 2026	17.39	17.64	16.96	17.28	17.28	0.58%	975,789
Aug 12, 2026	17.50	17.81	17.07	17.18	17.18	-2.66%	805,791
Aug 11, 2026	17.95	18.20	17.34	17.65	17.65	-0.62%	980,981
Aug 10, 2026	17.75	17.85	16.57	17.76	17.76	-0.11%	1,639,157
Aug 7, 2026	17.36	18.44	17.07	17.78	17.78	31.90%	3,285,782
Aug 6, 2026	13.60	13.81	13.27	13.48	13.48	-0.22%	804,128
Aug 5, 2026	13.93	13.93	13.33	13.51	13.51	-0.95%	525,104