PubMatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	17.95	18.20	17.34	17.65	17.65	-0.62%	980,603
Aug 10, 2026	17.75	17.85	16.57	17.76	17.76	-0.11%	1,637,237
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
Aug 4, 2026	12.90	13.64	12.90	13.64	13.64	5.25%	502,113
Aug 3, 2026	12.71	13.15	12.71	12.96	12.96	2.86%	453,827
Jul 31, 2026	12.69	12.80	12.45	12.60	12.60	-1.10%	392,338
Jul 30, 2026	12.85	13.11	12.49	12.74	12.74	-2.75%	295,779
Jul 29, 2026	13.01	13.27	12.98	13.10	13.10	0.54%	315,113
Jul 28, 2026	12.90	13.26	12.82	13.03	13.03	1.88%	299,517
Jul 27, 2026	12.76	13.02	12.69	12.79	12.79	2.16%	311,479
Jul 24, 2026	12.40	12.74	12.37	12.52	12.52	1.79%	414,513
Jul 23, 2026	12.56	12.65	12.21	12.30	12.30	-2.77%	450,567
Jul 22, 2026	12.95	13.07	12.47	12.65	12.65	-2.09%	541,025
Jul 21, 2026	12.82	13.26	12.67	12.92	12.92	-1.30%	435,230
Jul 20, 2026	12.77	13.36	12.63	13.09	13.09	2.83%	478,733
Jul 17, 2026	13.35	13.58	12.59	12.73	12.73	-6.60%	835,578
Jul 16, 2026	13.90	14.04	13.52	13.63	13.63	-1.23%	411,586
Jul 15, 2026	13.72	13.94	13.65	13.80	13.80	0.80%	409,934
Jul 14, 2026	13.42	13.85	13.33	13.69	13.69	0.88%	370,820
Jul 13, 2026	13.56	13.85	13.46	13.57	13.57	0.15%	313,308
Jul 10, 2026	13.62	13.79	13.49	13.55	13.55	-0.07%	277,433
Jul 9, 2026	12.93	13.70	12.93	13.56	13.56	3.04%	369,613
Jul 8, 2026	13.17	13.18	12.84	13.16	13.16	-1.20%	515,938
Jul 7, 2026	13.70	13.94	13.23	13.32	13.32	-1.48%	363,614
Jul 6, 2026	13.43	13.55	13.17	13.52	13.52	-0.22%	433,177
Jul 2, 2026	13.84	13.90	13.49	13.55	13.55	-2.02%	605,119
Jul 1, 2026	13.14	13.99	13.14	13.83	13.83	5.41%	771,391
Jun 30, 2026	12.93	13.25	12.88	13.12	13.12	0.38%	557,844
Jun 29, 2026	12.65	13.17	12.43	13.07	13.07	3.32%	794,701
Jun 26, 2026	11.50	12.79	11.50	12.65	12.65	9.90%	1,864,124
Jun 25, 2026	11.81	11.97	11.45	11.51	11.51	-3.44%	486,682
Jun 24, 2026	11.43	12.14	11.43	11.92	11.92	3.56%	474,392
Jun 23, 2026	11.30	11.58	11.15	11.51	11.51	1.86%	337,656
Jun 22, 2026	11.18	11.48	11.09	11.30	11.30	-	484,954
Jun 18, 2026	11.36	11.41	11.10	11.30	11.30	-	488,235
Jun 17, 2026	11.53	11.73	11.30	11.30	11.30	-2.42%	396,981
Jun 16, 2026	11.47	11.71	11.31	11.58	11.58	0.96%	589,790
Jun 15, 2026	11.35	11.63	11.28	11.47	11.47	1.06%	489,040
Jun 12, 2026	11.30	11.45	10.97	11.35	11.35	0.71%	556,393
Jun 11, 2026	11.20	11.33	10.73	11.27	11.27	0.81%	554,644
Jun 10, 2026	11.38	11.59	11.18	11.18	11.18	-2.87%	326,711
Jun 9, 2026	11.16	11.55	11.01	11.51	11.51	2.40%	488,258
Jun 8, 2026	11.60	11.60	11.20	11.24	11.24	-2.60%	462,863
Jun 5, 2026	11.89	12.05	11.51	11.54	11.54	-2.86%	558,597
Jun 4, 2026	11.41	12.25	11.34	11.88	11.88	4.39%	859,432
Jun 3, 2026	11.88	11.88	10.96	11.38	11.38	-5.48%	882,811
Jun 2, 2026	11.90	12.12	11.66	12.04	12.04	-1.47%	698,675
Jun 1, 2026	11.64	12.34	11.50	12.22	12.22	4.62%	916,992