PubMatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	12.82	13.26	12.67	12.92	12.92	-1.30%	434,048
Jul 20, 2026	12.77	13.36	12.63	13.09	13.09	2.83%	478,674
Jul 17, 2026	13.35	13.58	12.59	12.73	12.73	-6.60%	835,543
Jul 16, 2026	13.90	14.04	13.52	13.63	13.63	-1.23%	411,356
Jul 15, 2026	13.72	13.94	13.65	13.80	13.80	0.80%	409,874
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%	313,211
Jul 10, 2026	13.62	13.79	13.49	13.55	13.55	-0.07%	277,415
Jul 9, 2026	12.93	13.70	12.93	13.56	13.56	3.04%	369,573
Jul 8, 2026	13.17	13.18	12.84	13.16	13.16	-1.20%	515,052
Jul 7, 2026	13.70	13.94	13.23	13.32	13.32	-1.48%	363,568
Jul 6, 2026	13.43	13.55	13.17	13.52	13.52	-0.22%	432,949
Jul 2, 2026	13.84	13.90	13.49	13.55	13.55	-2.02%	604,837
Jul 1, 2026	13.14	13.99	13.14	13.83	13.83	5.41%	769,955
Jun 30, 2026	12.93	13.25	12.88	13.12	13.12	0.38%	557,816
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
May 29, 2026	11.42	11.94	11.36	11.68	11.68	2.10%	992,911
May 28, 2026	11.02	11.50	11.02	11.44	11.44	3.53%	903,489
May 27, 2026	10.54	11.07	10.49	11.05	11.05	4.84%	756,684
May 26, 2026	10.29	10.55	10.20	10.54	10.54	1.74%	807,944
May 22, 2026	10.21	10.40	10.20	10.36	10.36	1.47%	442,393
May 21, 2026	9.73	10.24	9.61	10.21	10.21	3.34%	534,010
May 20, 2026	9.94	9.94	9.62	9.88	9.88	-1.79%	648,220
May 19, 2026	9.90	10.32	9.83	10.06	10.06	1.51%	617,792
May 18, 2026	9.68	10.02	9.68	9.91	9.91	1.95%	763,919
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