PubMatic Inc. (PUBM)
14.36
0.36 (2.57%)
At close: Jan 15, 2025, 9:57 AM
PUBM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.02 | 14.15 | 13.77 | 14.00 | 0.10 | 0.72% | 318,736 |
| Jan 13, 2025 | 13.88 | 14.05 | 13.80 | 13.90 | -0.20 | -1.42% | 335,331 |
| Jan 10, 2025 | 14.35 | 14.35 | 13.80 | 14.10 | -0.64 | -4.34% | 450,804 |
| Jan 8, 2025 | 14.78 | 14.97 | 14.60 | 14.74 | -0.10 | -0.67% | 234,158 |
| Jan 7, 2025 | 15.40 | 15.42 | 14.69 | 14.84 | -0.49 | -3.20% | 275,810 |
| Jan 6, 2025 | 15.19 | 15.62 | 15.11 | 15.33 | 0.00 | 0.00% | 306,664 |
| Jan 3, 2025 | 14.84 | 15.38 | 14.84 | 15.33 | 0.50 | 3.37% | 272,078 |
| Jan 2, 2025 | 14.97 | 15.08 | 14.64 | 14.83 | 0.14 | 0.95% | 264,813 |
| Dec 31, 2024 | 15.07 | 15.08 | 14.68 | 14.69 | -0.25 | -1.67% | 204,454 |
| Dec 30, 2024 | 14.85 | 15.04 | 14.71 | 14.94 | -0.16 | -1.06% | 236,869 |
| Dec 27, 2024 | 15.34 | 15.45 | 14.95 | 15.10 | -0.33 | -2.14% | 254,133 |
| Dec 26, 2024 | 15.26 | 15.48 | 15.14 | 15.43 | 0.06 | 0.39% | 186,700 |
| Dec 24, 2024 | 15.27 | 15.40 | 15.14 | 15.37 | 0.11 | 0.72% | 98,224 |
| Dec 23, 2024 | 15.43 | 15.55 | 15.22 | 15.26 | -0.18 | -1.17% | 217,500 |
| Dec 20, 2024 | 15.13 | 15.81 | 15.13 | 15.44 | 0.04 | 0.26% | 522,221 |
| Dec 19, 2024 | 15.79 | 15.95 | 15.26 | 15.40 | -0.19 | -1.22% | 291,970 |
| Dec 18, 2024 | 16.25 | 16.50 | 15.33 | 15.59 | -0.68 | -4.18% | 363,868 |
| Dec 17, 2024 | 16.35 | 16.57 | 16.15 | 16.27 | -0.24 | -1.45% | 268,446 |
| Dec 16, 2024 | 16.41 | 16.68 | 16.10 | 16.51 | 0.21 | 1.29% | 334,447 |
| Dec 13, 2024 | 16.49 | 16.69 | 16.12 | 16.30 | -0.23 | -1.39% | 341,090 |
| Dec 12, 2024 | 16.72 | 17.10 | 16.36 | 16.53 | -0.26 | -1.55% | 270,100 |
| Dec 11, 2024 | 16.97 | 16.97 | 16.64 | 16.79 | 0.10 | 0.60% | 353,141 |
| Dec 10, 2024 | 16.40 | 16.81 | 16.32 | 16.69 | 0.16 | 0.97% | 245,330 |
| Dec 9, 2024 | 16.83 | 16.96 | 16.46 | 16.53 | -0.28 | -1.67% | 218,448 |
| Dec 6, 2024 | 16.29 | 17.05 | 16.17 | 16.81 | 0.71 | 4.41% | 319,968 |
| Dec 5, 2024 | 16.92 | 17.09 | 15.93 | 16.10 | -0.84 | -4.96% | 320,072 |
| Dec 4, 2024 | 16.73 | 17.17 | 16.70 | 16.94 | 0.26 | 1.56% | 313,403 |
| Dec 3, 2024 | 16.49 | 16.71 | 16.40 | 16.68 | -0.15 | -0.89% | 299,400 |
| Dec 2, 2024 | 15.89 | 16.99 | 15.80 | 16.83 | 0.88 | 5.52% | 535,703 |
| Nov 29, 2024 | 15.84 | 16.11 | 15.78 | 15.95 | 0.12 | 0.76% | 157,700 |
| Nov 27, 2024 | 15.89 | 16.04 | 15.70 | 15.83 | 0.04 | 0.25% | 191,090 |
| Nov 26, 2024 | 15.88 | 15.99 | 15.65 | 15.79 | -0.08 | -0.50% | 302,000 |
| Nov 25, 2024 | 16.27 | 16.49 | 15.85 | 15.87 | -0.31 | -1.92% | 435,166 |
| Nov 22, 2024 | 16.10 | 16.43 | 15.98 | 16.18 | -0.02 | -0.12% | 341,314 |
| Nov 21, 2024 | 15.28 | 16.25 | 15.10 | 16.20 | 0.95 | 6.23% | 615,900 |
| Nov 20, 2024 | 15.42 | 15.45 | 15.01 | 15.25 | -0.24 | -1.55% | 451,051 |
| Nov 19, 2024 | 14.47 | 15.99 | 14.47 | 15.49 | 0.81 | 5.52% | 1,209,437 |
| Nov 18, 2024 | 14.75 | 14.81 | 14.42 | 14.68 | -0.20 | -1.34% | 492,909 |
| Nov 15, 2024 | 15.68 | 15.68 | 14.81 | 14.88 | -0.75 | -4.80% | 432,059 |
| Nov 14, 2024 | 16.12 | 16.23 | 15.36 | 15.63 | -0.63 | -3.87% | 505,601 |
| Nov 13, 2024 | 17.74 | 17.74 | 15.20 | 16.26 | -0.17 | -1.03% | 1,100,749 |
| Nov 12, 2024 | 16.21 | 16.49 | 16.07 | 16.43 | 0.06 | 0.37% | 708,329 |
| Nov 11, 2024 | 15.83 | 16.41 | 15.79 | 16.37 | 0.76 | 4.87% | 477,000 |
| Nov 8, 2024 | 15.95 | 16.00 | 15.50 | 15.61 | -0.47 | -2.92% | 548,138 |
| Nov 7, 2024 | 15.90 | 16.13 | 15.84 | 16.08 | 0.24 | 1.52% | 454,031 |
| Nov 6, 2024 | 15.58 | 15.87 | 15.36 | 15.84 | 1.00 | 6.74% | 414,809 |
| Nov 5, 2024 | 14.31 | 14.89 | 14.31 | 14.84 | 0.49 | 3.41% | 231,179 |
| Nov 4, 2024 | 14.50 | 14.65 | 14.29 | 14.35 | -0.27 | -1.85% | 292,600 |
| Nov 1, 2024 | 14.92 | 14.92 | 14.57 | 14.62 | -0.09 | -0.61% | 235,400 |
| Oct 31, 2024 | 15.11 | 15.12 | 14.55 | 14.71 | -0.50 | -3.29% | 332,430 |