PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
9.91
+0.19 (1.95%)
May 18, 2026, 4:00 PM EDT - Market closed
PubMatic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.68 | 10.02 | 9.68 | 9.91 | 9.91 | 1.95% | 711,928 |
| May 15, 2026 | 9.44 | 9.86 | 9.44 | 9.72 | 9.72 | 2.10% | 551,972 |
| May 14, 2026 | 9.52 | 9.65 | 9.42 | 9.52 | 9.52 | 0.42% | 655,140 |
| May 13, 2026 | 9.72 | 9.92 | 9.37 | 9.48 | 9.48 | -3.07% | 993,675 |
| May 12, 2026 | 9.89 | 10.04 | 9.75 | 9.78 | 9.78 | -1.01% | 767,165 |
| May 11, 2026 | 10.68 | 10.84 | 9.69 | 9.88 | 9.88 | -8.01% | 1,828,395 |
| May 8, 2026 | 10.39 | 10.92 | 9.89 | 10.74 | 10.74 | 4.88% | 1,625,410 |
| May 7, 2026 | 10.18 | 10.36 | 10.07 | 10.24 | 10.24 | 0.99% | 722,418 |
| May 6, 2026 | 10.40 | 10.40 | 9.93 | 10.14 | 10.14 | -2.50% | 674,972 |
| May 5, 2026 | 10.22 | 10.43 | 10.05 | 10.40 | 10.40 | 1.46% | 573,805 |
| May 4, 2026 | 10.22 | 10.45 | 10.12 | 10.25 | 10.25 | 0.20% | 483,551 |
| May 1, 2026 | 9.93 | 10.31 | 9.93 | 10.23 | 10.23 | 4.60% | 751,052 |
| Apr 30, 2026 | 9.63 | 9.79 | 9.43 | 9.78 | 9.78 | 0.62% | 675,905 |
| Apr 29, 2026 | 9.70 | 9.77 | 9.51 | 9.72 | 9.72 | -0.61% | 450,111 |
| Apr 28, 2026 | 9.78 | 9.90 | 9.58 | 9.78 | 9.78 | 0.51% | 517,158 |
| Apr 27, 2026 | 9.53 | 9.90 | 9.53 | 9.73 | 9.73 | 1.14% | 689,036 |
| Apr 24, 2026 | 9.39 | 9.66 | 9.08 | 9.62 | 9.62 | 5.02% | 502,927 |
| Apr 23, 2026 | 9.49 | 9.57 | 8.87 | 9.16 | 9.16 | -3.78% | 839,226 |
| Apr 22, 2026 | 9.60 | 9.65 | 9.33 | 9.52 | 9.52 | 0.53% | 410,804 |
| Apr 21, 2026 | 9.89 | 9.95 | 9.44 | 9.47 | 9.47 | -4.25% | 466,030 |
| Apr 20, 2026 | 9.76 | 9.91 | 9.71 | 9.89 | 9.89 | 0.82% | 498,480 |
| Apr 17, 2026 | 9.82 | 9.90 | 9.67 | 9.81 | 9.81 | 0.20% | 739,732 |
| Apr 16, 2026 | 9.69 | 9.92 | 9.62 | 9.79 | 9.79 | 1.03% | 548,625 |
| Apr 15, 2026 | 8.78 | 9.70 | 8.78 | 9.69 | 9.69 | 10.24% | 997,625 |
| Apr 14, 2026 | 8.73 | 8.96 | 8.73 | 8.79 | 8.79 | 1.62% | 395,852 |
| Apr 13, 2026 | 8.41 | 8.79 | 8.38 | 8.65 | 8.65 | 2.13% | 627,163 |
| Apr 10, 2026 | 8.49 | 8.56 | 8.33 | 8.47 | 8.47 | 0.24% | 519,889 |
| Apr 9, 2026 | 8.35 | 8.46 | 8.11 | 8.45 | 8.45 | 0.48% | 864,606 |
| Apr 8, 2026 | 8.82 | 8.83 | 8.38 | 8.41 | 8.41 | -0.94% | 423,139 |
| Apr 7, 2026 | 8.44 | 8.65 | 8.39 | 8.49 | 8.49 | -0.12% | 690,544 |
| Apr 6, 2026 | 8.33 | 8.56 | 8.31 | 8.50 | 8.50 | 2.78% | 547,780 |
| Apr 2, 2026 | 8.05 | 8.28 | 7.97 | 8.27 | 8.27 | 0.73% | 618,176 |
| Apr 1, 2026 | 8.19 | 8.28 | 8.02 | 8.21 | 8.21 | 0.37% | 582,287 |
| Mar 31, 2026 | 8.25 | 8.41 | 8.11 | 8.18 | 8.18 | 0.74% | 586,891 |
| Mar 30, 2026 | 8.17 | 8.35 | 7.89 | 8.12 | 8.12 | -0.85% | 832,641 |
| 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% | 783,484 |
| 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% | 1,040,670 |
| Mar 23, 2026 | 8.10 | 8.19 | 7.99 | 8.07 | 8.07 | 1.06% | 547,891 |
| 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 |