PubMatic Inc.

9.29
-0.66 (-6.63%)
At close: Mar 28, 2025, 3:59 PM
9.36
0.81%
After-hours: Mar 28, 2025, 06:25 PM EDT

PUBM Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 9.87 9.90 9.22 9.28 -0.67 -6.73% 478,821
Mar 27, 2025 10.09 10.17 9.90 9.95 -0.16 -1.58% 333,500
Mar 26, 2025 10.48 10.54 9.97 10.11 -0.34 -3.25% 504,286
Mar 25, 2025 10.00 10.59 9.95 10.45 0.55 5.56% 743,000
Mar 24, 2025 9.94 9.99 9.70 9.90 0.15 1.54% 526,900
Mar 21, 2025 9.62 9.81 9.40 9.75 0.02 0.21% 1,033,901
Mar 20, 2025 9.48 9.87 9.47 9.73 0.21 2.21% 566,604
Mar 19, 2025 9.50 9.64 9.30 9.52 0.10 1.06% 605,842
Mar 18, 2025 9.61 9.61 9.36 9.42 -0.26 -2.69% 393,100
Mar 17, 2025 9.52 9.75 9.44 9.68 0.20 2.11% 695,425
Mar 14, 2025 9.28 9.55 9.21 9.48 0.39 4.29% 545,224
Mar 13, 2025 9.87 9.93 9.07 9.09 -0.83 -8.37% 610,170
Mar 12, 2025 9.73 9.95 9.64 9.92 0.26 2.69% 582,553
Mar 11, 2025 9.69 9.83 9.55 9.66 -0.04 -0.41% 493,830
Mar 10, 2025 9.88 9.88 9.43 9.70 -0.07 -0.72% 1,020,300
Mar 7, 2025 10.10 10.17 9.69 9.77 -0.23 -2.30% 1,055,673
Mar 6, 2025 10.47 10.58 9.96 10.00 -0.71 -6.63% 675,600
Mar 5, 2025 10.58 10.90 10.58 10.71 0.09 0.85% 666,809
Mar 4, 2025 10.02 10.90 9.92 10.62 0.32 3.11% 1,099,827
Mar 3, 2025 10.59 11.01 10.27 10.30 -0.33 -3.10% 1,439,800
Feb 28, 2025 11.88 11.88 10.35 10.63 -3.34 -23.91% 1,867,400
Feb 27, 2025 14.62 14.80 13.95 13.97 -0.42 -2.92% 671,214
Feb 26, 2025 14.41 14.58 14.33 14.39 -0.04 -0.28% 546,690
Feb 25, 2025 14.63 14.65 14.26 14.43 -0.21 -1.43% 327,704
Feb 24, 2025 14.59 14.72 14.29 14.64 0.12 0.83% 314,419
Feb 21, 2025 15.00 15.02 14.47 14.52 -0.27 -1.83% 386,857
Feb 20, 2025 15.11 15.12 14.60 14.79 -0.34 -2.25% 362,374
Feb 19, 2025 15.46 15.52 15.05 15.13 -0.52 -3.32% 275,009
Feb 18, 2025 15.84 15.84 15.17 15.65 -0.05 -0.32% 423,600
Feb 14, 2025 15.88 16.09 15.49 15.70 -0.10 -0.63% 237,211
Feb 13, 2025 16.99 16.99 15.14 15.80 -1.34 -7.82% 828,401
Feb 12, 2025 16.40 17.32 16.39 17.14 0.48 2.88% 359,044
Feb 11, 2025 16.51 16.81 16.36 16.66 0.09 0.54% 268,416
Feb 10, 2025 16.50 16.60 16.29 16.57 0.14 0.85% 398,320
Feb 7, 2025 15.85 16.46 15.70 16.43 0.59 3.72% 301,800
Feb 6, 2025 15.69 15.99 15.62 15.84 0.26 1.67% 282,831
Feb 5, 2025 15.53 15.64 15.46 15.58 0.04 0.26% 200,200
Feb 4, 2025 15.13 15.57 15.13 15.54 0.47 3.12% 258,900
Feb 3, 2025 14.69 15.33 14.58 15.07 -0.05 -0.33% 350,551
Jan 31, 2025 15.33 15.52 14.98 15.12 -0.21 -1.37% 232,900
Jan 30, 2025 15.68 15.75 15.17 15.33 -0.24 -1.54% 250,548
Jan 29, 2025 15.19 15.60 14.93 15.57 0.41 2.70% 268,336
Jan 28, 2025 15.20 15.40 15.10 15.16 -0.05 -0.33% 281,337
Jan 27, 2025 14.60 15.28 14.47 15.21 0.24 1.60% 412,166
Jan 24, 2025 15.13 15.27 14.92 14.97 -0.16 -1.06% 249,724
Jan 23, 2025 14.47 15.15 14.40 15.13 0.40 2.72% 367,646
Jan 22, 2025 14.78 15.01 14.64 14.73 -0.10 -0.67% 286,685
Jan 21, 2025 14.60 15.04 14.54 14.83 0.31 2.13% 308,957
Jan 17, 2025 14.70 14.72 14.41 14.52 0.11 0.76% 248,549
Jan 16, 2025 14.39 14.78 14.33 14.41 0.01 0.07% 291,600