PubMatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.60	18.73	17.41	18.55	18.55	6.27%	1,528,987
Sep 23, 2026	17.78	17.78	17.25	17.46	17.46	-1.77%	745,509
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
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