Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PUBM Historical Prices

PubMatic, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
19.48
Period low
6.15
Period change
+140.68%
DateOpenHighLowCloseChangeVolume
Nov 6, 202616.7417.9516.2317.81+6.14%619,280
Nov 5, 202616.6217.4416.5716.78+2.57%724,794
Nov 4, 202616.4417.1916.1616.36+1.30%421,899
Nov 3, 202615.5016.1715.4116.15+3.73%368,063
Nov 2, 202616.1317.5015.3915.57-2.01%1,029,784
Oct 30, 202616.7716.7715.8515.89-6.58%460,706
Oct 29, 202616.7817.1316.2317.01+0.18%342,664
Oct 28, 202617.1417.4016.7916.98-0.41%232,035
Oct 27, 202616.7617.2416.5517.05+2.77%325,783
Oct 26, 202617.1817.2016.3016.59-3.77%389,872
Oct 23, 202616.9717.3516.8617.24+0.41%297,540
Oct 22, 202617.3917.7016.9817.17-1.66%403,927
Oct 21, 202617.3317.5417.1717.46+0.00%353,539
Oct 20, 202617.5017.5616.7117.46+2.65%403,117
Oct 19, 202616.7717.1316.7017.01+2.22%466,880
Oct 16, 202617.9218.2016.4816.64-6.67%829,438
Oct 15, 202617.6017.9917.5017.83+1.08%788,622
Oct 14, 202618.6318.8017.5317.64-6.62%589,505
Oct 13, 202618.5419.2518.5418.89+2.00%528,170
Oct 12, 202618.7218.9818.4618.52-0.64%410,340
Oct 9, 202618.7019.1018.5318.64-0.21%461,315
Oct 8, 202618.4318.8818.4318.68+0.59%997,706
Oct 7, 202618.3618.7318.2818.57+1.20%519,691
Oct 6, 202618.5618.8418.2218.35-1.34%719,135
Oct 5, 202618.4218.9618.2518.60+0.98%646,344
Oct 2, 202619.2019.4818.3718.42-3.96%874,286
Oct 1, 202618.9619.3018.7719.18+2.40%753,430
Sep 30, 202618.8919.1518.4818.73-0.37%879,225
Sep 29, 202618.4118.9018.4118.80+2.12%701,773
Sep 28, 202618.3018.4317.9918.41-1.02%839,467
Sep 25, 202618.3918.7918.3318.60+0.27%827,315
Sep 24, 202617.6018.7317.4118.55+6.27%1,529,033
Sep 23, 202617.7817.7817.2517.45-1.77%745,714
Sep 22, 202618.0018.0217.3717.77-0.62%553,460
Sep 21, 202617.5818.0017.3917.88+1.88%745,471
Sep 18, 202617.5117.6617.0917.55+1.27%1,138,878
Sep 17, 202618.2819.1917.2017.33+2.85%1,139,675
Sep 16, 202616.7416.9216.6716.85+0.42%457,028
Sep 15, 202616.3716.9316.3716.78+1.15%639,068
Sep 14, 202616.6016.9416.5016.59+0.61%418,945
Sep 11, 202616.1216.6316.1216.49+1.92%686,520
Sep 9, 202616.3816.3815.9316.18-0.68%472,546
Sep 8, 202616.7016.7016.0616.29-1.27%520,449
Sep 4, 202616.9117.0016.4216.50-2.71%345,744
Sep 3, 202617.4517.8816.7816.96-2.42%782,716
Sep 2, 202616.2817.5916.1617.38+4.51%1,153,861
Aug 31, 202616.8116.9316.4416.63-1.13%472,929
Aug 28, 202616.3917.4816.3916.82+2.87%746,028
Aug 27, 202616.2816.5816.2316.35+0.62%488,012
Aug 26, 202616.5016.5515.6416.25-1.81%583,230
Aug 25, 202616.4016.5816.1616.55+1.16%467,143
Aug 24, 202616.4116.8916.3316.36-0.30%415,280
Aug 21, 202616.4216.5816.0316.41+0.12%528,679
Aug 20, 202616.5916.7516.3016.39-2.32%786,426
Aug 19, 202617.3517.5016.7116.78-3.34%618,920
Aug 18, 202617.2717.5817.1417.36+0.52%920,950
Aug 17, 202617.3017.5616.8417.27-1.82%925,731
Aug 14, 202617.4217.7917.3017.59+1.79%664,065
Aug 13, 202617.3917.6416.9617.28+0.58%975,790
Aug 12, 202617.5017.8117.0717.18-2.66%805,791
Aug 11, 202617.9518.2017.3417.65-0.62%980,981
Aug 10, 202617.7517.8516.5717.76-0.11%1,639,158
Aug 7, 202617.3618.4417.0717.78+31.90%3,285,782
Aug 6, 202613.6013.8113.2713.48-0.22%804,129
Aug 5, 202613.9313.9313.3313.51-0.95%525,105
Aug 4, 202612.9013.6412.9013.64+5.25%502,114
Aug 3, 202612.7113.1512.7112.96+2.86%453,828
Jul 31, 202612.6912.8012.4512.60-1.10%392,338
Jul 30, 202612.8513.1112.4912.74-2.75%295,780
Jul 29, 202613.0113.2712.9813.10+0.54%315,114
Jul 28, 202612.9013.2612.8213.03+1.88%299,518
Jul 27, 202612.7613.0212.6912.79+2.16%311,480
Jul 24, 202612.4012.7412.3712.52+1.79%414,513
Jul 23, 202612.5612.6512.2112.30-2.77%450,567
Jul 22, 202612.9513.0612.4712.65-2.09%541,025
Jul 21, 202612.8213.2612.6712.92-1.30%435,231
Jul 20, 202612.7713.3612.6313.09+2.83%478,733
Jul 17, 202613.3513.5812.5912.73-6.60%835,579
Jul 16, 202613.9014.0413.5213.63-1.23%411,586
Jul 15, 202613.7213.9413.6513.80+0.80%409,532
Jul 14, 202613.4213.8513.3313.69+0.88%360,778
Jul 13, 202613.5613.8513.4613.57+0.15%313,308
Jul 10, 202613.6213.7913.4913.55-0.07%277,434
Jul 9, 202612.9313.7012.9313.56+3.04%369,613
Jul 8, 202613.1713.1812.8413.16-1.20%515,924
Jul 7, 202613.7013.9413.2313.32-1.48%363,615
Jul 6, 202613.4313.5513.1713.52-0.22%433,177
Jul 2, 202613.8413.9013.4913.55-2.02%605,120
Jul 1, 202613.1413.9913.1413.83+5.41%771,392
Jun 30, 202612.9313.2512.8813.12+0.38%557,844
Jun 29, 202612.6513.1712.4313.07+3.32%794,693
Jun 26, 202611.5012.7911.5012.65+9.90%1,864,125
Jun 25, 202611.8111.9711.4511.51-3.44%486,683
Jun 24, 202611.4312.1411.4311.92+3.56%474,379
Jun 23, 202611.3011.5811.1511.51+1.86%337,656
Jun 22, 202611.1811.4811.0911.30+0.00%484,955
Jun 18, 202611.3611.4111.1011.30+0.00%488,235
Jun 17, 202611.5311.7311.2911.30-2.42%396,981
Jun 16, 202611.4711.7111.3111.58+0.96%589,790
Jun 15, 202611.3511.6311.2811.47+1.06%489,041
Jun 12, 202611.3011.4510.9711.35+0.71%556,394
Jun 11, 202611.2011.3210.7311.27+0.81%554,645
Jun 10, 202611.3811.5911.1811.18-2.87%326,712
Jun 9, 202611.1611.5511.0111.51+2.40%488,259
Jun 8, 202611.6011.6011.2011.24-2.60%462,863
Jun 5, 202611.8912.0511.5111.54-2.86%558,598
Jun 4, 202611.4112.2511.3411.88+4.39%859,432
Jun 3, 202611.8811.8810.9611.38-5.48%882,812
Jun 2, 202611.9012.1211.6512.04-1.47%698,676
Jun 1, 202611.6412.3411.5012.22+4.62%916,992
May 29, 202611.4211.9411.3611.68+2.10%992,911
May 28, 202611.0211.5011.0211.44+3.53%903,489
May 27, 202610.5411.0710.4911.05+4.84%756,685
May 26, 202610.2910.5510.2010.54+1.74%807,944
May 22, 202610.2110.4010.2010.36+1.47%442,394
May 21, 20269.7310.249.6110.21+3.34%534,010
May 20, 20269.949.949.629.88-1.79%648,220
May 19, 20269.9010.329.8310.06+1.51%617,792
May 18, 20269.6810.029.689.91+1.95%763,920
May 15, 20269.449.869.449.72+2.10%551,972
May 14, 20269.529.659.429.52+0.42%655,140
May 13, 20269.729.929.379.48-3.07%993,676
May 12, 20269.8910.049.759.78-1.01%767,166
May 11, 202610.6810.849.699.88-8.01%1,828,395
May 8, 202610.3910.919.8910.74+4.88%1,625,410
May 7, 202610.1810.3610.0710.24+0.99%722,419
May 6, 202610.4010.409.9310.14-2.50%674,973
May 5, 202610.2210.4310.0510.40+1.46%573,805
May 4, 202610.2210.4510.1210.25+0.20%483,552
May 1, 20269.9310.309.9310.23+4.60%751,053
Apr 30, 20269.639.799.439.78+0.62%675,905
Apr 29, 20269.709.779.519.72-0.61%450,112
Apr 28, 20269.789.909.589.78+0.51%517,157
Apr 27, 20269.539.909.539.73+1.14%688,379
Apr 24, 20269.399.659.089.62+5.02%502,856
Apr 23, 20269.499.568.879.16-3.78%839,227
Apr 22, 20269.609.659.339.52+0.53%410,805
Apr 21, 20269.899.959.449.47-4.25%465,907
Apr 20, 20269.769.919.719.89+0.82%498,481
Apr 17, 20269.829.899.679.81+0.20%739,733
Apr 16, 20269.699.929.629.79+1.03%548,625
Apr 15, 20268.789.708.789.69+10.24%997,626
Apr 14, 20268.738.968.738.79+1.62%395,852
Apr 13, 20268.418.798.388.65+2.13%627,163
Apr 10, 20268.498.568.328.47+0.24%519,809
Apr 9, 20268.358.468.118.45+0.48%864,606
Apr 8, 20268.828.838.388.41-0.94%423,139
Apr 7, 20268.448.658.398.49-0.12%690,544
Apr 6, 20268.338.568.318.50+2.78%547,780
Apr 2, 20268.058.287.978.27+0.73%618,176
Apr 1, 20268.198.288.028.21+0.37%582,287
Mar 31, 20268.258.418.118.18+0.74%586,892
Mar 30, 20268.178.357.898.12-0.85%832,642
Mar 27, 20268.228.308.058.19-1.44%1,150,541
Mar 26, 20268.028.428.028.31+2.47%783,485
Mar 25, 20268.128.278.008.11+1.37%716,539
Mar 24, 20267.998.067.738.00-0.87%1,040,671
Mar 23, 20268.108.197.998.07+1.06%547,892
Mar 20, 20268.168.167.887.99-1.05%563,880
Mar 19, 20268.038.317.958.07-0.49%530,082
Mar 18, 20268.098.287.968.11-0.73%566,931
Mar 17, 20268.218.528.158.17-0.24%477,562
Mar 16, 20268.128.268.098.19+1.99%600,376
Mar 13, 20268.168.337.958.03-0.99%935,097
Mar 12, 20268.338.548.108.11-3.68%612,431
Mar 11, 20268.508.708.308.42-0.94%582,689
Mar 10, 20268.808.808.448.50-3.41%599,442
Mar 9, 20268.808.868.608.80-1.23%871,348
Mar 6, 20268.719.078.658.91+0.45%855,807
Mar 5, 20268.669.188.668.87+1.60%1,201,931
Mar 4, 20268.378.918.368.73+5.31%1,266,593
Mar 3, 20267.968.407.958.29+1.34%1,305,044
Mar 2, 20267.918.417.758.18+0.99%1,646,731
Feb 27, 20268.198.507.618.10+14.57%1,926,159
Feb 26, 20266.507.106.507.07+7.45%2,061,763
Feb 25, 20266.456.606.286.58+2.81%596,373
Feb 24, 20266.326.536.286.40+1.59%594,858
Feb 23, 20266.456.456.256.30-4.11%617,489
Feb 20, 20266.536.746.466.57+0.15%402,888
Feb 19, 20266.566.606.416.56-0.30%320,760
Feb 18, 20266.296.616.206.58+4.61%602,181
Feb 17, 20266.546.546.156.29-3.82%895,919
Feb 13, 20266.416.616.376.54+2.19%439,464
Feb 12, 20266.606.666.306.40-2.74%916,474
Feb 11, 20266.716.726.406.58-1.64%829,615
Feb 10, 20266.586.906.526.69+1.83%571,388
Feb 9, 20266.496.656.366.57+1.23%799,867
Feb 6, 20266.406.536.216.49+3.34%969,311
Feb 5, 20266.516.636.286.28-4.70%969,608
Feb 4, 20266.716.816.416.59-1.49%915,707
Feb 3, 20267.157.156.616.69-7.08%1,216,346
Feb 2, 20267.277.427.147.20-0.83%514,104
Jan 30, 20267.357.427.227.26-2.55%707,804
Jan 29, 20267.527.597.337.45-0.40%416,547
Jan 28, 20267.657.737.427.48-1.97%459,637
Jan 27, 20267.727.727.487.63-0.91%544,764
Jan 26, 20267.737.787.577.70-0.39%478,062
Jan 23, 20267.797.967.717.73-0.77%377,859
Jan 22, 20267.547.827.547.79+4.42%593,582
Jan 21, 20267.547.667.347.46-1.00%544,018
Jan 20, 20267.507.687.457.54-0.99%557,746
Jan 16, 20267.867.947.607.61-2.93%593,536
Jan 15, 20267.958.007.807.84-1.01%650,612
Jan 14, 20268.328.327.817.92-5.04%793,946
Jan 13, 20268.578.648.278.34-2.80%447,132
Jan 12, 20268.358.658.178.58+2.51%519,346
Jan 9, 20268.588.668.298.37-2.22%400,082
Jan 8, 20268.598.708.478.56-1.27%445,447
Jan 7, 20268.798.898.468.67-1.81%484,401
Jan 6, 20268.818.838.628.83+0.80%470,032
Jan 5, 20268.628.938.608.76+1.98%444,488
Jan 2, 20268.888.888.438.59-3.16%656,587
Dec 31, 20258.949.038.848.87-1.00%363,401
Dec 30, 20258.919.138.858.96+0.00%312,885
Dec 29, 20258.899.018.838.96-0.22%336,330
Dec 26, 20258.979.078.918.98-0.33%273,749
Dec 24, 20258.869.058.859.01+0.90%147,470
Dec 23, 20258.908.968.748.93-0.33%362,711
Dec 22, 20258.879.038.828.96+1.47%442,097
Dec 19, 20259.009.118.738.83-2.11%1,098,386
Dec 18, 20259.089.308.939.02+1.12%482,256
Dec 17, 20258.999.198.898.92-0.67%388,568
Dec 16, 20258.599.008.588.98+3.58%513,001
Dec 15, 20259.029.088.658.67-4.20%637,691
Dec 12, 20259.359.449.039.05-3.00%437,795
Dec 11, 20259.149.359.049.33+1.69%542,878
Dec 10, 20259.149.248.819.18+0.38%582,216
Dec 9, 20258.869.218.819.14+3.16%830,454
Dec 8, 20259.239.358.848.86-3.49%773,511
Dec 5, 20259.079.359.059.18+0.88%464,331
Dec 4, 20259.019.308.919.10+1.00%557,205
Dec 3, 20259.009.148.979.01-0.55%581,524
Dec 2, 20259.029.148.959.06+0.33%447,487
Dec 1, 20258.849.128.729.03+0.22%592,856
Nov 28, 20259.069.088.919.01-0.99%204,103
Nov 26, 20258.949.128.829.10+1.34%567,146
Nov 25, 20258.729.248.668.98+3.70%779,108
Nov 24, 20258.868.868.608.66-1.81%1,339,131
Nov 21, 20258.628.988.588.82+2.80%702,199
Nov 20, 20259.219.308.578.58-6.23%721,276
Nov 19, 20259.229.319.019.15-1.67%647,508
Nov 18, 20259.079.399.079.30+1.25%755,436
Nov 17, 20259.409.569.129.19-2.55%823,719
Nov 14, 20259.159.649.059.43+2.78%843,647
Nov 13, 20259.329.619.049.18-4.08%1,118,591
Nov 12, 202510.7610.979.509.56-12.81%2,316,227
Nov 11, 20259.2011.089.1310.97+43.40%7,449,325
Nov 10, 20257.557.707.467.65+3.38%1,042,457
Nov 7, 20257.327.487.137.40+0.27%1,036,907

Daily open, high, low, close and volume for PubMatic, Inc. Class A Common Stock (PUBM). Showing 249 trading days. Unadjusted prices.