PubMatic Inc. (PUBM)
NASDAQ: PUBM
· Real-Time Price · USD
8.37
0.06 (0.72%)
At close: Sep 05, 2025, 3:59 PM
8.52
1.79%
After-hours: Sep 05, 2025, 07:02 PM EDT
PUBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.36 | 8.49 | 8.25 | 8.37 | n/a | 0.72% | 333,957 |
| Sep 4, 2025 | 8.34 | 8.36 | 8.16 | 8.31 | 8.31 | -1.07% | 345,523 |
| Sep 3, 2025 | 8.56 | 8.69 | 8.32 | 8.40 | 8.40 | -1.41% | 472,111 |
| Sep 2, 2025 | 8.51 | 8.59 | 8.33 | 8.52 | 8.52 | -1.73% | 478,300 |
| Aug 29, 2025 | 8.75 | 8.84 | 8.59 | 8.67 | 8.67 | -1.03% | 364,900 |
| Aug 28, 2025 | 8.58 | 8.84 | 8.49 | 8.76 | 8.76 | 2.70% | 493,500 |
| Aug 27, 2025 | 8.30 | 8.54 | 8.30 | 8.53 | 8.53 | 2.40% | 446,299 |
| Aug 26, 2025 | 8.50 | 8.58 | 8.31 | 8.33 | 8.33 | -2.00% | 571,000 |
| Aug 25, 2025 | 8.98 | 9.01 | 8.45 | 8.50 | 8.50 | -6.28% | 561,475 |
| Aug 22, 2025 | 8.57 | 9.09 | 8.48 | 9.07 | 9.07 | 6.71% | 947,119 |
| Aug 21, 2025 | 8.19 | 8.51 | 7.86 | 8.50 | 8.50 | 8.70% | 1,316,900 |
| Aug 20, 2025 | 8.14 | 8.16 | 7.80 | 7.82 | 7.82 | -4.63% | 845,200 |
| Aug 19, 2025 | 8.48 | 8.49 | 8.17 | 8.20 | 8.20 | -3.07% | 777,126 |
| Aug 18, 2025 | 8.39 | 8.52 | 8.30 | 8.46 | 8.46 | 1.08% | 718,609 |
| Aug 15, 2025 | 8.33 | 8.63 | 8.30 | 8.37 | 8.37 | 1.09% | 898,600 |
| Aug 14, 2025 | 8.33 | 8.50 | 8.18 | 8.28 | 8.28 | -2.47% | 1,178,500 |
| Aug 13, 2025 | 8.43 | 8.58 | 8.31 | 8.49 | 8.49 | 1.80% | 1,237,041 |
| Aug 12, 2025 | 7.09 | 8.69 | 7.01 | 8.34 | 8.34 | -21.10% | 3,787,651 |
| Aug 11, 2025 | 10.97 | 11.07 | 10.35 | 10.57 | 10.57 | -3.29% | 1,510,800 |
| Aug 8, 2025 | 11.02 | 11.12 | 10.72 | 10.93 | 10.93 | -2.24% | 820,300 |