PubMatic Inc. (PUBM)
NASDAQ: PUBM
· Real-Time Price · USD
8.45
0.17 (2.05%)
At close: Aug 15, 2025, 12:43 PM
PUBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.33 | 8.50 | 8.18 | 8.28 | 8.28 | -2.47% | 1,016,647 |
| 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 |
| Aug 7, 2025 | 11.69 | 11.70 | 10.96 | 11.18 | 11.18 | -3.20% | 473,009 |
| Aug 6, 2025 | 11.70 | 11.79 | 11.49 | 11.55 | 11.55 | -0.86% | 390,632 |
| Aug 5, 2025 | 11.69 | 11.87 | 11.52 | 11.65 | 11.65 | -0.17% | 615,739 |
| Aug 4, 2025 | 11.32 | 11.69 | 11.30 | 11.67 | 11.67 | 4.95% | 376,300 |
| Aug 1, 2025 | 11.74 | 11.85 | 11.12 | 11.12 | 11.12 | -7.41% | 525,400 |
| Jul 31, 2025 | 12.14 | 12.29 | 11.91 | 12.01 | 12.01 | -1.23% | 710,110 |
| Jul 30, 2025 | 12.05 | 12.41 | 11.98 | 12.16 | 12.16 | 1.59% | 620,516 |
| Jul 29, 2025 | 12.73 | 12.74 | 11.94 | 11.97 | 11.97 | -5.23% | 717,603 |
| Jul 28, 2025 | 12.80 | 12.84 | 12.35 | 12.63 | 12.63 | -0.71% | 615,960 |
| Jul 25, 2025 | 12.45 | 12.73 | 12.45 | 12.72 | 12.72 | 2.17% | 385,245 |
| Jul 24, 2025 | 12.69 | 12.87 | 12.40 | 12.45 | 12.45 | -1.81% | 418,144 |
| Jul 23, 2025 | 12.47 | 12.73 | 12.26 | 12.68 | 12.68 | 1.68% | 443,591 |
| Jul 22, 2025 | 12.78 | 12.82 | 12.40 | 12.47 | 12.47 | -2.50% | 406,243 |
| Jul 21, 2025 | 12.61 | 12.92 | 12.61 | 12.79 | 12.79 | 2.40% | 394,300 |
| Jul 18, 2025 | 12.93 | 12.93 | 12.49 | 12.49 | 12.49 | -2.50% | 264,784 |