Skip to main content
PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
9.18
+0.08 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
9.40
+0.22 (2.40%)
After-hours: Dec 5, 2025, 6:52 PM EST

PubMatic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.079.359.059.189.180.88%463,877
Dec 4, 20259.019.308.919.109.101.00%557,205
Dec 3, 20259.009.148.979.019.01-0.55%581,422
Dec 2, 20259.029.148.959.069.060.33%444,853
Dec 1, 20258.849.128.729.039.030.22%592,755
Nov 28, 20259.069.088.919.019.01-0.99%202,930
Nov 26, 20258.949.128.839.109.101.34%564,613
Nov 25, 20258.729.248.678.988.983.70%778,919
Nov 24, 20258.868.868.608.668.66-1.81%1,339,131
Nov 21, 20258.628.988.588.828.822.80%701,589
Nov 20, 20259.219.308.578.588.58-6.23%721,231
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
Oct 10, 20258.418.617.997.997.99-4.08%877,660
Oct 9, 20258.798.798.288.338.33-6.30%807,047
Oct 8, 20258.939.178.478.898.897.50%1,819,219
Oct 7, 20258.458.668.238.278.27-2.36%578,260
Oct 6, 20258.568.648.198.478.470.36%731,881
Oct 3, 20258.278.468.228.448.441.93%450,435
Oct 2, 20258.318.338.158.288.280.24%654,549
Oct 1, 20258.208.458.208.268.26-0.24%522,750
Sep 30, 20258.448.458.278.288.28-2.24%454,394
Sep 29, 20258.448.588.278.478.470.95%395,628
Sep 26, 20258.378.458.268.398.390.84%404,066
Sep 25, 20258.328.438.178.328.32-1.42%424,778
Sep 24, 20258.458.688.408.448.440.96%365,315
Sep 23, 20258.708.768.348.368.36-3.91%378,562
Sep 22, 20258.578.928.538.708.700.81%658,004
Sep 19, 20258.678.748.488.638.63-0.12%1,001,449
Sep 18, 20258.718.808.478.648.640.12%466,510
Sep 17, 20258.408.888.278.638.632.49%579,767
Sep 16, 20258.198.518.138.428.423.31%729,249
Sep 15, 20258.258.378.148.158.15-0.85%680,681
Sep 12, 20258.528.528.218.228.22-3.52%489,834
Sep 11, 20258.158.548.108.528.525.32%734,257
Sep 10, 20258.498.498.048.098.09-4.82%786,672
Sep 9, 20258.498.598.388.508.50-0.58%363,259
Sep 8, 20258.478.598.338.558.552.15%580,342
Sep 5, 20258.368.498.258.378.370.72%334,393
Sep 4, 20258.348.368.168.318.31-1.07%345,523
Sep 3, 20258.568.698.328.408.40-1.41%472,111
Sep 2, 20258.518.598.338.528.52-1.73%478,283
Aug 29, 20258.758.848.598.678.67-1.03%364,875
Aug 28, 20258.588.848.508.768.762.70%493,487
Aug 27, 20258.308.548.308.538.532.40%446,299
Aug 26, 20258.508.588.318.338.33-2.00%570,958
Aug 25, 20258.989.018.458.508.50-6.28%561,475
Aug 22, 20258.579.098.489.079.076.71%947,119
Aug 21, 20258.198.517.868.508.508.70%1,316,888
Aug 20, 20258.148.167.807.827.82-4.63%845,165
Aug 19, 20258.488.498.178.208.20-3.07%777,126
Aug 18, 20258.398.528.308.468.461.08%718,609
Aug 15, 20258.338.638.308.378.371.09%898,571
Aug 14, 20258.338.508.188.288.28-2.42%1,178,473
Aug 13, 20258.438.588.318.498.491.74%1,237,041
Aug 12, 20257.098.697.018.348.34-21.10%3,787,651
Aug 11, 202510.9711.0710.3510.5710.57-3.29%1,510,778
Aug 8, 202511.0211.1210.7210.9310.93-2.24%820,260
Aug 7, 202511.6911.7010.9611.1811.18-3.20%473,009
Aug 6, 202511.7011.7911.4911.5511.55-0.86%390,632
Aug 5, 202511.6911.8711.5211.6511.65-0.17%615,739
Aug 4, 202511.3211.6911.3011.6711.674.95%376,296
Aug 1, 202511.7411.8511.1211.1211.12-7.41%525,394
Jul 31, 202512.1412.2911.9112.0112.01-1.23%710,110
Jul 30, 202512.0512.4111.9812.1612.161.59%620,516
Jul 29, 202512.7312.7411.9411.9711.97-5.23%717,603
Jul 28, 202512.8012.8412.3512.6312.63-0.71%615,960
Jul 25, 202512.4512.7312.4512.7212.722.17%385,245
Jul 24, 202512.6912.8712.4012.4512.45-1.81%418,144
Jul 23, 202512.4712.7312.2612.6812.681.68%443,591
Jul 22, 202512.7812.8212.4012.4712.47-2.50%406,243
Jul 21, 202512.6112.9212.6112.7912.792.40%394,280
Jul 18, 202512.9312.9312.4912.4912.49-2.50%264,784
Jul 17, 202512.4112.9312.3212.8112.814.74%589,835