PubMatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.91	17.00	16.42	16.50	16.50	-2.71%	345,738
Sep 3, 2026	17.45	17.88	16.78	16.96	16.96	-2.42%	782,674
Sep 2, 2026	16.28	17.59	16.16	17.38	17.38	6.82%	1,153,764
Sep 1, 2026	16.43	16.44	16.15	16.27	16.27	-2.16%	513,145
Aug 31, 2026	16.81	16.93	16.44	16.63	16.63	-1.13%	473,825
Aug 28, 2026	16.39	17.48	16.39	16.82	16.82	2.87%	746,019
Aug 27, 2026	16.28	16.58	16.23	16.35	16.35	0.62%	487,963
Aug 26, 2026	16.50	16.55	15.64	16.25	16.25	-1.81%	582,698
Aug 25, 2026	16.40	16.58	16.16	16.55	16.55	1.16%	467,039
Aug 24, 2026	16.41	16.89	16.33	16.36	16.36	-0.30%	414,977
Aug 21, 2026	16.42	16.58	16.03	16.41	16.41	0.12%	526,876
Aug 20, 2026	16.59	16.76	16.30	16.39	16.39	-2.32%	783,925
Aug 19, 2026	17.35	17.50	16.72	16.78	16.78	-3.34%	620,965
Aug 18, 2026	17.27	17.58	17.15	17.36	17.36	0.52%	920,827
Aug 17, 2026	17.30	17.56	16.84	17.27	17.27	-1.82%	925,674
Aug 14, 2026	17.42	17.79	17.30	17.59	17.59	1.79%	662,841
Aug 13, 2026	17.39	17.64	16.96	17.28	17.28	0.58%	975,586
Aug 12, 2026	17.50	17.81	17.07	17.18	17.18	-2.66%	805,285
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