PubMatic Inc. (PUBM)
NASDAQ: PUBM
· Real-Time Price · USD
8.38
0.06 (0.72%)
At close: Sep 26, 2025, 1:14 PM
PUBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.32 | 8.43 | 8.17 | 8.32 | 8.32 | -1.42% | 424,772 |
| Sep 24, 2025 | 8.45 | 8.68 | 8.40 | 8.44 | 8.44 | 0.96% | 365,315 |
| Sep 23, 2025 | 8.70 | 8.76 | 8.34 | 8.36 | 8.36 | -3.91% | 378,562 |
| Sep 22, 2025 | 8.57 | 8.92 | 8.53 | 8.70 | 8.70 | 0.81% | 658,004 |
| Sep 19, 2025 | 8.67 | 8.74 | 8.48 | 8.63 | 8.63 | -0.12% | 1,001,449 |
| Sep 18, 2025 | 8.71 | 8.80 | 8.47 | 8.64 | 8.64 | 0.12% | 466,510 |
| Sep 17, 2025 | 8.40 | 8.88 | 8.27 | 8.63 | 8.63 | 2.49% | 579,767 |
| Sep 16, 2025 | 8.19 | 8.51 | 8.13 | 8.42 | 8.42 | 3.31% | 729,249 |
| Sep 15, 2025 | 8.25 | 8.37 | 8.14 | 8.15 | 8.15 | -0.85% | 680,700 |
| Sep 12, 2025 | 8.52 | 8.52 | 8.21 | 8.22 | 8.22 | -3.52% | 489,834 |
| Sep 11, 2025 | 8.15 | 8.54 | 8.10 | 8.52 | 8.52 | 5.32% | 734,257 |
| Sep 10, 2025 | 8.49 | 8.49 | 8.04 | 8.09 | 8.09 | -4.82% | 786,672 |
| Sep 9, 2025 | 8.49 | 8.59 | 8.38 | 8.50 | 8.50 | -0.58% | 363,259 |
| Sep 8, 2025 | 8.47 | 8.59 | 8.33 | 8.55 | 8.55 | 2.15% | 580,342 |
| Sep 5, 2025 | 8.36 | 8.49 | 8.25 | 8.37 | 8.37 | 0.72% | 334,400 |
| 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 |