Skip to main content
PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
8.77
-0.10 (-1.13%)
Mar 6, 2026, 1:05 PM EST - Market open

PubMatic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.719.078.658.98-1.24%255,392
Mar 5, 20268.669.188.668.878.871.60%1,201,914
Mar 4, 20268.378.928.368.738.735.31%1,266,361
Mar 3, 20267.968.407.958.298.291.34%1,304,895
Mar 2, 20267.918.417.758.188.180.99%1,646,050
Feb 27, 20268.198.507.618.108.1014.57%1,920,930
Feb 26, 20266.507.106.507.077.077.45%1,915,814
Feb 25, 20266.456.606.286.586.582.81%596,371
Feb 24, 20266.326.536.286.406.401.59%594,642
Feb 23, 20266.456.456.266.306.30-4.11%617,488
Feb 20, 20266.536.746.466.576.570.15%402,833
Feb 19, 20266.566.606.416.566.56-0.30%320,560
Feb 18, 20266.296.616.206.586.584.61%602,181
Feb 17, 20266.546.546.156.296.29-3.82%895,882
Feb 13, 20266.416.616.376.546.542.19%439,464
Feb 12, 20266.606.666.306.406.40-2.74%916,474
Feb 11, 20266.716.726.406.586.58-1.64%829,489
Feb 10, 20266.586.906.526.696.691.83%571,388
Feb 9, 20266.496.656.366.576.571.23%799,856
Feb 6, 20266.406.536.216.496.493.34%879,493
Feb 5, 20266.516.636.286.286.28-4.70%959,922
Feb 4, 20266.716.816.416.596.59-1.49%911,949
Feb 3, 20267.157.156.616.696.69-7.08%1,215,668
Feb 2, 20267.277.427.147.207.20-0.83%514,104
Jan 30, 20267.357.427.227.267.26-2.55%707,804
Jan 29, 20267.527.597.337.457.45-0.40%416,546
Jan 28, 20267.657.737.437.487.48-1.97%459,087
Jan 27, 20267.727.727.487.637.63-0.91%464,957
Jan 26, 20267.737.787.577.707.70-0.39%478,060
Jan 23, 20267.797.967.717.737.73-0.77%377,789
Jan 22, 20267.547.827.547.797.794.42%593,580
Jan 21, 20267.547.667.347.467.46-1.00%544,016
Jan 20, 20267.507.687.457.547.54-0.99%557,731
Jan 16, 20267.867.947.607.617.61-2.93%583,917
Jan 15, 20267.958.007.807.847.84-1.01%650,130
Jan 14, 20268.328.327.817.927.92-5.04%784,341
Jan 13, 20268.578.648.278.348.34-2.80%447,132
Jan 12, 20268.358.668.178.588.582.51%519,293
Jan 9, 20268.588.668.298.378.37-2.22%400,052
Jan 8, 20268.598.708.478.568.56-1.27%444,910
Jan 7, 20268.798.908.468.678.67-1.81%484,334
Jan 6, 20268.818.838.628.838.830.80%470,032
Jan 5, 20268.628.938.608.768.761.98%444,488
Jan 2, 20268.888.888.438.598.59-3.16%656,587
Dec 31, 20258.949.038.848.878.87-1.00%363,401
Dec 30, 20258.919.138.858.968.96-312,885
Dec 29, 20258.899.018.838.968.96-0.22%336,330
Dec 26, 20258.979.078.918.988.98-0.33%273,749
Dec 24, 20258.869.058.859.019.010.90%147,470
Dec 23, 20258.908.978.748.938.93-0.33%362,711
Dec 22, 20258.879.038.828.968.961.47%442,097
Dec 19, 20259.009.118.738.838.83-2.11%1,098,386
Dec 18, 20259.089.308.939.029.021.12%482,256
Dec 17, 20258.999.198.908.928.92-0.67%388,568
Dec 16, 20258.599.008.588.988.983.58%513,001
Dec 15, 20259.029.088.668.678.67-4.20%637,691
Dec 12, 20259.359.449.039.059.05-3.00%437,795
Dec 11, 20259.149.359.049.339.331.69%542,878
Dec 10, 20259.149.248.819.189.180.38%582,216
Dec 9, 20258.869.218.819.149.143.16%830,454
Dec 8, 20259.239.358.848.868.86-3.49%773,511
Dec 5, 20259.079.359.059.189.180.88%464,331
Dec 4, 20259.019.308.919.109.101.00%557,205
Dec 3, 20259.009.148.979.019.01-0.55%581,524
Dec 2, 20259.029.148.959.069.060.33%447,487
Dec 1, 20258.849.128.729.039.030.22%592,856
Nov 28, 20259.069.088.919.019.01-0.99%204,103
Nov 26, 20258.949.128.839.109.101.34%567,146
Nov 25, 20258.729.248.678.988.983.70%779,108
Nov 24, 20258.868.868.608.668.66-1.81%1,339,131
Nov 21, 20258.628.988.588.828.822.80%702,199
Nov 20, 20259.219.308.578.588.58-6.23%721,276
Nov 19, 20259.229.329.019.159.15-1.67%647,508
Nov 18, 20259.079.399.079.319.311.25%755,436
Nov 17, 20259.409.569.129.199.19-2.55%823,819
Nov 14, 20259.159.649.059.439.432.78%843,647
Nov 13, 20259.329.619.059.189.18-4.08%1,118,691
Nov 12, 202510.7610.979.509.579.57-12.81%2,316,227
Nov 11, 20259.2011.089.1310.9710.9743.40%7,449,325
Nov 10, 20257.557.707.467.657.653.38%1,042,457
Nov 7, 20257.327.487.137.407.400.27%1,036,907
Nov 6, 20257.988.027.387.387.38-8.44%1,202,327
Nov 5, 20257.898.127.838.068.062.41%736,684
Nov 4, 20258.148.207.817.877.87-5.24%591,430
Nov 3, 20258.368.378.208.318.31-0.66%351,368
Oct 31, 20258.258.548.218.368.361.58%436,051
Oct 30, 20258.408.538.228.238.23-2.72%404,085
Oct 29, 20258.858.908.378.468.46-4.30%583,599
Oct 28, 20258.748.948.698.848.840.68%544,056
Oct 27, 20258.878.878.658.788.780.34%510,571
Oct 24, 20258.678.918.588.758.751.86%559,634
Oct 23, 20258.428.628.388.598.592.02%448,258
Oct 22, 20258.448.478.258.428.42-0.59%439,273
Oct 21, 20258.308.528.218.478.471.80%548,995
Oct 20, 20258.048.398.048.328.324.65%585,150
Oct 17, 20257.958.107.887.957.95-1.12%706,982
Oct 16, 20258.228.297.958.048.04-2.43%512,490
Oct 15, 20258.368.388.108.248.24-429,062
Oct 14, 20258.078.287.998.248.240.49%648,774
Oct 13, 20258.178.257.998.208.202.63%608,244