PubMatic, Inc. Class A PUBM
NASDAQ · United States · Technology Services
$19.18+0.45 (+2.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.18 | +2.40% | $18.96 | $19.30 | $18.77 | 753.30K |
| 2026-09-30 | $18.73 | -0.37% | $18.89 | $19.15 | $18.48 | 878.90K |
| 2026-09-29 | $18.80 | +2.12% | $18.41 | $18.90 | $18.41 | 699.40K |
| 2026-09-28 | $18.41 | -1.02% | $18.31 | $18.43 | $17.99 | 839.50K |
| 2026-09-25 | $18.60 | +0.27% | $18.39 | $18.79 | $18.33 | 827.30K |
| 2026-09-24 | $18.55 | +6.27% | $17.60 | $18.73 | $17.41 | 1.53M |
| 2026-09-23 | $17.45 | -1.77% | $17.78 | $17.78 | $17.25 | 745.00K |
| 2026-09-22 | $17.77 | -0.62% | $18.00 | $18.02 | $17.37 | 553.20K |
| 2026-09-21 | $17.88 | +1.88% | $17.58 | $18.00 | $17.40 | 745.50K |
| 2026-09-18 | $17.55 | +1.27% | $17.51 | $17.67 | $17.09 | 1.15M |
| 2026-09-17 | $17.33 | +2.85% | $18.28 | $19.19 | $17.19 | 1.14M |
| 2026-09-16 | $16.85 | +0.42% | $16.74 | $16.92 | $16.67 | 457.00K |
| 2026-09-15 | $16.78 | +1.15% | $16.37 | $16.93 | $16.37 | 639.10K |
| 2026-09-14 | $16.59 | +0.61% | $16.60 | $16.94 | $16.50 | 418.90K |
| 2026-09-11 | $16.49 | +1.60% | $16.12 | $16.63 | $16.12 | 686.50K |
| 2026-09-10 | $16.23 | +0.31% | $16.17 | $16.33 | $16.09 | 249.60K |
| 2026-09-09 | $16.18 | -0.68% | $16.38 | $16.38 | $15.93 | 472.50K |
| 2026-09-08 | $16.29 | -1.27% | $16.70 | $16.70 | $16.06 | 520.40K |
| 2026-09-04 | $16.50 | -2.71% | $16.91 | $17.00 | $16.42 | 345.70K |
| 2026-09-03 | $16.96 | -2.42% | $17.45 | $17.88 | $16.78 | 782.70K |
| 2026-09-02 | $17.38 | +6.82% | $16.28 | $17.59 | $16.16 | 1.15M |
| 2026-09-01 | $16.27 | -2.16% | $16.43 | $16.44 | $16.15 | 514.40K |
| 2026-08-31 | $16.63 | -1.13% | $16.81 | $16.93 | $16.44 | 473.80K |
| 2026-08-28 | $16.82 | +2.87% | $16.39 | $17.48 | $16.39 | 746.00K |
| 2026-08-27 | $16.35 | +0.62% | $16.28 | $16.58 | $16.23 | 488.00K |
| 2026-08-26 | $16.25 | -1.81% | $16.50 | $16.55 | $15.64 | 583.20K |
| 2026-08-25 | $16.55 | +1.16% | $16.40 | $16.58 | $16.16 | 467.10K |
| 2026-08-24 | $16.36 | -0.30% | $16.41 | $16.89 | $16.33 | 415.30K |
| 2026-08-21 | $16.41 | +0.12% | $16.42 | $16.58 | $16.03 | 527.70K |
| 2026-08-20 | $16.39 | -2.32% | $16.59 | $16.75 | $16.30 | 786.40K |
| 2026-08-19 | $16.78 | -3.34% | $17.35 | $17.50 | $16.72 | 622.30K |
| 2026-08-18 | $17.36 | +0.52% | $17.27 | $17.58 | $17.15 | 920.90K |
| 2026-08-17 | $17.27 | -1.82% | $17.30 | $17.56 | $16.84 | 925.70K |
| 2026-08-14 | $17.59 | +1.79% | $17.42 | $17.79 | $17.30 | 664.10K |
| 2026-08-13 | $17.28 | +0.58% | $17.39 | $17.64 | $16.96 | 975.80K |
| 2026-08-12 | $17.18 | -2.66% | $17.50 | $17.81 | $17.07 | 805.80K |
| 2026-08-11 | $17.65 | -0.62% | $17.95 | $18.20 | $17.34 | 981.00K |
| 2026-08-10 | $17.76 | -0.11% | $17.75 | $17.85 | $16.57 | 1.64M |
| 2026-08-07 | $17.78 | +31.90% | $17.36 | $18.44 | $17.07 | 3.29M |
| 2026-08-06 | $13.48 | -0.22% | $13.60 | $13.81 | $13.27 | 804.10K |
| 2026-08-05 | $13.51 | -0.95% | $13.93 | $13.93 | $13.33 | 525.10K |
| 2026-08-04 | $13.64 | +5.25% | $12.90 | $13.64 | $12.90 | 502.10K |
| 2026-08-03 | $12.96 | +2.86% | $12.71 | $13.15 | $12.71 | 453.70K |
| 2026-07-31 | $12.60 | -1.10% | $12.69 | $12.80 | $12.45 | 392.10K |
| 2026-07-30 | $12.74 | -2.75% | $12.85 | $13.11 | $12.49 | 295.80K |
| 2026-07-29 | $13.10 | +0.54% | $13.01 | $13.27 | $12.98 | 315.10K |
| 2026-07-28 | $13.03 | +1.88% | $12.90 | $13.26 | $12.82 | 299.50K |
| 2026-07-27 | $12.79 | +2.16% | $12.76 | $13.02 | $12.69 | 311.50K |
| 2026-07-24 | $12.52 | +1.79% | $12.40 | $12.74 | $12.37 | 414.50K |
| 2026-07-23 | $12.30 | -2.77% | $12.56 | $12.65 | $12.21 | 450.60K |
| 2026-07-22 | $12.65 | -2.09% | $12.95 | $13.06 | $12.47 | 541.00K |
| 2026-07-21 | $12.92 | -1.30% | $12.82 | $13.26 | $12.67 | 435.20K |
| 2026-07-20 | $13.09 | +2.83% | $12.77 | $13.36 | $12.63 | 478.70K |
| 2026-07-17 | $12.73 | -6.60% | $13.35 | $13.58 | $12.59 | 835.60K |
| 2026-07-16 | $13.63 | -1.23% | $13.90 | $14.04 | $13.52 | 411.60K |
| 2026-07-15 | $13.80 | +0.80% | $13.72 | $13.94 | $13.65 | 409.90K |
| 2026-07-14 | $13.69 | +0.88% | $13.42 | $13.85 | $13.33 | 370.80K |
| 2026-07-13 | $13.57 | +0.15% | $13.56 | $13.85 | $13.46 | 313.20K |
| 2026-07-10 | $13.55 | -0.07% | $13.62 | $13.78 | $13.49 | 277.40K |
| 2026-07-09 | $13.56 | +3.04% | $12.93 | $13.70 | $12.93 | 369.60K |
| 2026-07-08 | $13.16 | -1.20% | $13.17 | $13.18 | $12.84 | 515.90K |
| 2026-07-07 | $13.32 | -1.48% | $13.70 | $13.94 | $13.23 | 363.60K |
| 2026-07-06 | $13.52 | -0.22% | $13.43 | $13.55 | $13.17 | 433.20K |
| 2026-07-02 | $13.55 | -2.02% | $13.84 | $13.90 | $13.49 | 605.10K |
| 2026-07-01 | $13.83 | +5.41% | $13.14 | $13.99 | $13.14 | 771.10K |
| 2026-06-30 | $13.12 | +0.38% | $12.93 | $13.25 | $12.88 | 557.80K |
| 2026-06-29 | $13.07 | +3.32% | $12.65 | $13.17 | $12.43 | 794.60K |
| 2026-06-26 | $12.65 | +9.90% | $11.50 | $12.79 | $11.50 | 1.86M |
| 2026-06-25 | $11.51 | -3.44% | $11.81 | $11.97 | $11.45 | 486.60K |
| 2026-06-24 | $11.92 | +3.56% | $11.43 | $12.14 | $11.43 | 474.00K |
| 2026-06-23 | $11.51 | +1.86% | $11.30 | $11.58 | $11.15 | 337.70K |
| 2026-06-22 | $11.30 | 0.00% | $11.18 | $11.48 | $11.09 | 484.90K |
| 2026-06-18 | $11.30 | 0.00% | $11.36 | $11.41 | $11.10 | 488.20K |
| 2026-06-17 | $11.30 | -2.42% | $11.53 | $11.73 | $11.30 | 397.00K |
| 2026-06-16 | $11.58 | +0.96% | $11.47 | $11.71 | $11.31 | 589.70K |
| 2026-06-15 | $11.47 | +1.06% | $11.35 | $11.63 | $11.28 | 488.90K |
| 2026-06-12 | $11.35 | +0.71% | $11.30 | $11.45 | $10.97 | 556.40K |
| 2026-06-11 | $11.27 | +0.81% | $11.20 | $11.32 | $10.73 | 554.60K |
| 2026-06-10 | $11.18 | -2.87% | $11.38 | $11.59 | $11.18 | 326.70K |
| 2026-06-09 | $11.51 | +2.40% | $11.16 | $11.55 | $11.01 | 488.30K |
| 2026-06-08 | $11.24 | -2.60% | $11.60 | $11.60 | $11.20 | 462.50K |
| 2026-06-05 | $11.54 | -2.86% | $11.89 | $12.05 | $11.51 | 558.60K |
| 2026-06-04 | $11.88 | +4.39% | $11.41 | $12.25 | $11.34 | 859.40K |
| 2026-06-03 | $11.38 | -5.48% | $11.88 | $11.88 | $10.96 | 882.80K |
| 2026-06-02 | $12.04 | -1.47% | $11.90 | $12.11 | $11.65 | 698.70K |
| 2026-06-01 | $12.22 | +4.62% | $11.64 | $12.34 | $11.50 | 917.00K |
| 2026-05-29 | $11.68 | +2.10% | $11.42 | $11.94 | $11.36 | 992.90K |
| 2026-05-28 | $11.44 | +3.53% | $11.02 | $11.50 | $11.02 | 903.00K |
| 2026-05-27 | $11.05 | +4.84% | $10.54 | $11.07 | $10.49 | 754.20K |
| 2026-05-26 | $10.54 | +1.74% | $10.29 | $10.55 | $10.20 | 806.70K |