Skip to main content
PubMatic, Inc. (PUBM)
NASDAQ: PUBM · Real-Time Price · USD
12.65
+1.14 (9.90%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PubMatic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.5012.7911.5012.6512.659.90%1,477,671
Jun 25, 202611.8111.9711.4511.5111.51-3.44%486,548
Jun 24, 202611.4312.1411.4311.9211.923.56%474,386
Jun 23, 202611.3011.5811.1511.5111.511.86%337,656
Jun 22, 202611.1811.4811.0911.3011.30-484,954
Jun 18, 202611.3611.4111.1011.3011.30-488,235
Jun 17, 202611.5311.7311.3011.3011.30-2.42%396,981
Jun 16, 202611.4711.7111.3111.5811.580.96%589,790
Jun 15, 202611.3511.6311.2811.4711.471.06%489,040
Jun 12, 202611.3011.4510.9711.3511.350.71%556,393
Jun 11, 202611.2011.3310.7311.2711.270.81%554,644
Jun 10, 202611.3811.5911.1811.1811.18-2.87%326,711
Jun 9, 202611.1611.5511.0111.5111.512.40%488,258
Jun 8, 202611.6011.6011.2011.2411.24-2.60%462,863
Jun 5, 202611.8912.0511.5111.5411.54-2.86%558,597
Jun 4, 202611.4112.2511.3411.8811.884.39%859,432
Jun 3, 202611.8811.8810.9611.3811.38-5.48%882,811
Jun 2, 202611.9012.1211.6612.0412.04-1.47%698,675
Jun 1, 202611.6412.3411.5012.2212.224.62%916,992
May 29, 202611.4211.9411.3611.6811.682.10%992,911
May 28, 202611.0211.5011.0211.4411.443.53%903,489
May 27, 202610.5411.0710.4911.0511.054.84%756,684
May 26, 202610.2910.5510.2010.5410.541.74%807,944
May 22, 202610.2110.4010.2010.3610.361.47%442,393
May 21, 20269.7310.249.6110.2110.213.34%534,010
May 20, 20269.949.949.629.889.88-1.79%648,220
May 19, 20269.9010.329.8310.0610.061.51%617,792
May 18, 20269.6810.029.689.919.911.95%763,919
May 15, 20269.449.869.449.729.722.10%551,972
May 14, 20269.529.659.429.529.520.42%655,140
May 13, 20269.729.929.379.489.48-3.07%993,675
May 12, 20269.8910.049.759.789.78-1.01%767,165
May 11, 202610.6810.849.699.889.88-8.01%1,828,395
May 8, 202610.3910.929.8910.7410.744.88%1,625,410
May 7, 202610.1810.3610.0710.2410.240.99%722,418
May 6, 202610.4010.409.9310.1410.14-2.50%674,972
May 5, 202610.2210.4310.0510.4010.401.46%573,805
May 4, 202610.2210.4510.1210.2510.250.20%483,551
May 1, 20269.9310.319.9310.2310.234.60%751,052
Apr 30, 20269.639.799.439.789.780.62%675,905
Apr 29, 20269.709.779.519.729.72-0.61%450,111
Apr 28, 20269.789.909.589.789.780.51%517,158
Apr 27, 20269.539.909.539.739.731.14%689,036
Apr 24, 20269.399.669.089.629.625.02%502,927
Apr 23, 20269.499.578.879.169.16-3.78%839,226
Apr 22, 20269.609.659.339.529.520.53%410,804
Apr 21, 20269.899.959.449.479.47-4.25%466,030
Apr 20, 20269.769.919.719.899.890.82%498,480
Apr 17, 20269.829.909.679.819.810.20%739,732
Apr 16, 20269.699.929.629.799.791.03%548,625
Apr 15, 20268.789.708.789.699.6910.24%997,625
Apr 14, 20268.738.968.738.798.791.62%395,852
Apr 13, 20268.418.798.388.658.652.13%627,163
Apr 10, 20268.498.568.338.478.470.24%519,889
Apr 9, 20268.358.468.118.458.450.48%864,606
Apr 8, 20268.828.838.388.418.41-0.94%423,139
Apr 7, 20268.448.658.398.498.49-0.12%690,544
Apr 6, 20268.338.568.318.508.502.78%547,780
Apr 2, 20268.058.287.978.278.270.73%618,176
Apr 1, 20268.198.288.028.218.210.37%582,287
Mar 31, 20268.258.418.118.188.180.74%586,891
Mar 30, 20268.178.357.898.128.12-0.85%832,641
Mar 27, 20268.228.318.058.198.19-1.44%1,150,540
Mar 26, 20268.028.428.028.318.312.47%783,484
Mar 25, 20268.128.278.008.118.111.37%716,539
Mar 24, 20267.998.067.738.008.00-0.87%1,040,670
Mar 23, 20268.108.197.998.078.071.06%547,891
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