PubMatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	15.50	16.17	15.41	16.15	16.15	3.73%	368,058
Nov 2, 2026	16.13	17.50	15.40	15.57	15.57	-2.01%	1,028,658
Oct 30, 2026	16.77	16.77	15.85	15.89	15.89	-6.58%	460,705
Oct 29, 2026	16.78	17.13	16.23	17.01	17.01	0.18%	342,663
Oct 28, 2026	17.14	17.40	16.79	16.98	16.98	-0.41%	232,035
Oct 27, 2026	16.76	17.24	16.55	17.05	17.05	2.77%	325,783
Oct 26, 2026	17.18	17.20	16.30	16.59	16.59	-3.77%	389,871
Oct 23, 2026	16.97	17.35	16.86	17.24	17.24	0.41%	297,540
Oct 22, 2026	17.39	17.70	16.98	17.17	17.17	-1.66%	403,927
Oct 21, 2026	17.33	17.54	17.17	17.46	17.46	-	353,539
Oct 20, 2026	17.50	17.56	16.72	17.46	17.46	2.65%	407,455
Oct 19, 2026	16.77	17.13	16.70	17.01	17.01	2.22%	466,879
Oct 16, 2026	17.92	18.20	16.48	16.64	16.64	-6.67%	829,438
Oct 15, 2026	17.60	17.99	17.50	17.83	17.83	1.08%	788,622
Oct 14, 2026	18.63	18.80	17.53	17.64	17.64	-6.62%	589,504
Oct 13, 2026	18.54	19.25	18.54	18.89	18.89	2.00%	528,170
Oct 12, 2026	18.72	18.98	18.47	18.52	18.52	-0.64%	410,339
Oct 9, 2026	18.70	19.10	18.53	18.64	18.64	-0.21%	461,314
Oct 8, 2026	18.43	18.88	18.43	18.68	18.68	0.59%	997,706
Oct 7, 2026	18.36	18.73	18.28	18.57	18.57	1.20%	519,691
Oct 6, 2026	18.56	18.84	18.22	18.35	18.35	-1.34%	719,135
Oct 5, 2026	18.42	18.96	18.25	18.60	18.60	0.98%	646,343
Oct 2, 2026	19.20	19.48	18.37	18.42	18.42	-3.96%	874,286
Oct 1, 2026	18.96	19.30	18.77	19.18	19.18	2.40%	753,430
Sep 30, 2026	18.89	19.15	18.48	18.73	18.73	-0.37%	879,224
Sep 29, 2026	18.41	18.90	18.41	18.80	18.80	2.12%	701,772
Sep 28, 2026	18.31	18.43	17.99	18.41	18.41	-1.02%	839,466
Sep 25, 2026	18.39	18.79	18.33	18.60	18.60	0.27%	827,314
Sep 24, 2026	17.60	18.73	17.41	18.55	18.55	6.27%	1,529,032
Sep 23, 2026	17.78	17.78	17.25	17.46	17.46	-1.77%	745,714
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