Skip to main content
PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
9.78
+0.05 (0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
9.80
+0.02 (0.20%)
After-hours: Apr 28, 2026, 5:10 PM EDT

PubMatic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.899.899.599.77-0.41%434,545
Apr 27, 20269.539.909.539.739.731.14%689,022
Apr 24, 20269.399.669.089.629.625.02%502,851
Apr 23, 20269.499.578.879.169.16-3.78%838,703
Apr 22, 20269.609.659.339.529.520.53%390,312
Apr 21, 20269.899.959.449.479.47-4.25%465,539
Apr 20, 20269.769.919.719.899.890.82%497,808
Apr 17, 20269.829.909.679.819.810.20%739,692
Apr 16, 20269.699.929.629.799.791.03%548,066
Apr 15, 20268.789.708.789.699.6910.24%997,154
Apr 14, 20268.738.968.738.798.791.62%395,847
Apr 13, 20268.418.798.388.658.652.13%626,660
Apr 10, 20268.498.568.338.478.470.24%519,888
Apr 9, 20268.358.468.118.458.450.48%864,605
Apr 8, 20268.828.838.388.418.41-0.94%422,963
Apr 7, 20268.448.658.398.498.49-0.12%683,793
Apr 6, 20268.338.568.318.508.502.78%547,680
Apr 2, 20268.058.287.978.278.270.73%618,175
Apr 1, 20268.198.288.028.218.210.37%580,016
Mar 31, 20268.258.418.118.188.180.74%585,471
Mar 30, 20268.178.357.898.128.12-0.85%832,334
Mar 27, 20268.228.318.058.198.19-1.44%1,150,540
Mar 26, 20268.028.428.028.318.312.47%783,146
Mar 25, 20268.128.278.008.118.111.37%716,539
Mar 24, 20267.998.067.738.008.00-0.87%1,040,570
Mar 23, 20268.108.197.998.078.071.06%547,768
Mar 20, 20268.168.167.887.997.99-1.05%563,860
Mar 19, 20268.038.317.958.078.07-0.49%530,081
Mar 18, 20268.098.287.968.118.11-0.73%566,930
Mar 17, 20268.218.528.158.178.17-0.24%477,660
Mar 16, 20268.128.268.098.198.191.99%600,375
Mar 13, 20268.168.337.958.038.03-0.99%935,096
Mar 12, 20268.338.548.108.118.11-3.68%612,430
Mar 11, 20268.508.708.308.428.42-0.94%582,689
Mar 10, 20268.808.808.448.508.50-3.41%599,442
Mar 9, 20268.808.868.608.808.80-1.23%871,347
Mar 6, 20268.719.078.658.918.910.45%855,807
Mar 5, 20268.669.188.668.878.871.60%1,201,930
Mar 4, 20268.378.928.368.738.735.31%1,266,592
Mar 3, 20267.968.407.958.298.291.34%1,305,043
Mar 2, 20267.918.417.758.188.180.99%1,646,730
Feb 27, 20268.198.507.618.108.1014.57%1,926,158
Feb 26, 20266.507.106.507.077.077.45%2,061,762
Feb 25, 20266.456.606.286.586.582.81%596,373
Feb 24, 20266.326.536.286.406.401.59%594,857
Feb 23, 20266.456.456.266.306.30-4.11%617,488
Feb 20, 20266.536.746.466.576.570.15%402,888
Feb 19, 20266.566.606.416.566.56-0.30%320,760
Feb 18, 20266.296.616.206.586.584.61%602,181
Feb 17, 20266.546.546.156.296.29-3.82%895,919
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%829,615
Feb 10, 20266.586.906.526.696.691.83%571,388
Feb 9, 20266.496.656.366.576.571.23%799,867
Feb 6, 20266.406.536.216.496.493.34%969,311
Feb 5, 20266.516.636.286.286.28-4.70%969,608
Feb 4, 20266.716.816.416.596.59-1.49%915,707
Feb 3, 20267.157.156.616.696.69-7.08%1,216,346
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%416,547
Jan 28, 20267.657.737.437.487.48-1.97%459,637
Jan 27, 20267.727.727.487.637.63-0.91%544,764
Jan 26, 20267.737.787.577.707.70-0.39%478,062
Jan 23, 20267.797.967.717.737.73-0.77%377,859
Jan 22, 20267.547.827.547.797.794.42%593,582
Jan 21, 20267.547.667.347.467.46-1.00%544,018
Jan 20, 20267.507.687.457.547.54-0.99%557,746
Jan 16, 20267.867.947.607.617.61-2.93%593,536
Jan 15, 20267.958.007.807.847.84-1.01%650,612
Jan 14, 20268.328.327.817.927.92-5.04%793,946
Jan 13, 20268.578.648.278.348.34-2.80%447,132
Jan 12, 20268.358.668.178.588.582.51%519,346
Jan 9, 20268.588.668.298.378.37-2.22%400,082
Jan 8, 20268.598.708.478.568.56-1.27%445,447
Jan 7, 20268.798.908.468.678.67-1.81%484,401
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