PubMatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.30	12.05	11.30	11.54	-	-	4,715
Jun 5, 2026	11.89	12.05	11.51	11.54	11.54	-2.86%	558,077
Jun 4, 2026	11.41	12.25	11.34	11.88	11.88	4.39%	859,430
Jun 3, 2026	11.88	11.88	10.96	11.38	11.38	-5.48%	882,809
Jun 2, 2026	11.90	12.12	11.66	12.04	12.04	-1.47%	698,187
Jun 1, 2026	11.64	12.34	11.50	12.22	12.22	4.62%	916,306
May 29, 2026	11.42	11.94	11.36	11.68	11.68	2.10%	992,673
May 28, 2026	11.02	11.50	11.02	11.44	11.44	3.53%	901,667
May 27, 2026	10.54	11.07	10.49	11.05	11.05	4.84%	752,016
May 26, 2026	10.29	10.55	10.20	10.54	10.54	1.74%	730,508
May 22, 2026	10.21	10.40	10.20	10.36	10.36	1.47%	442,388
May 21, 2026	9.73	10.24	9.61	10.21	10.21	3.34%	533,200
May 20, 2026	9.94	9.94	9.62	9.88	9.88	-1.79%	648,180
May 19, 2026	9.90	10.32	9.83	10.06	10.06	1.51%	617,742
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