NASDAQ : PUBM
PubMatic, Inc. — Price history
Technology · Software - Application · United States
Last price 17.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 775.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PubMatic, Inc. (PUBM) closed at 16.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.13 | 17.5 | 16.05 | 16.35 | 376,091 | +2.89% |
| 2026-10-30 | 16.77 | 16.77 | 15.845 | 15.89 | 460,705 | -6.58% |
| 2026-10-29 | 16.78 | 17.13 | 16.23 | 17.01 | 342,663 | +0.18% |
| 2026-10-28 | 17.14 | 17.4 | 16.79 | 16.98 | 232,035 | -0.41% |
| 2026-10-27 | 16.76 | 17.24 | 16.55 | 17.05 | 325,783 | +2.77% |
| 2026-10-26 | 17.18 | 17.2 | 16.3 | 16.59 | 389,871 | -3.77% |
| 2026-10-23 | 16.97 | 17.35 | 16.86 | 17.24 | 297,540 | +0.41% |
| 2026-10-22 | 17.39 | 17.7 | 16.98 | 17.17 | 403,927 | -1.66% |
| 2026-10-21 | 17.33 | 17.535 | 17.17 | 17.46 | 353,539 | +0.00% |
| 2026-10-20 | 17.5 | 17.56 | 16.715 | 17.46 | 407,455 | +2.65% |
| 2026-10-19 | 16.77 | 17.13 | 16.7 | 17.01 | 466,879 | +2.22% |
| 2026-10-16 | 17.92 | 18.2 | 16.48 | 16.64 | 829,438 | -6.67% |
| 2026-10-15 | 17.6 | 17.99 | 17.5 | 17.83 | 788,622 | +1.08% |
| 2026-10-14 | 18.63 | 18.8 | 17.53 | 17.64 | 589,504 | -6.62% |
| 2026-10-13 | 18.54 | 19.245 | 18.54 | 18.89 | 528,170 | +2.00% |
| 2026-10-12 | 18.72 | 18.98 | 18.465 | 18.52 | 410,339 | -0.64% |
| 2026-10-09 | 18.7 | 19.1 | 18.53 | 18.64 | 461,314 | -0.21% |
| 2026-10-08 | 18.43 | 18.88 | 18.43 | 18.68 | 997,706 | +0.59% |
| 2026-10-07 | 18.36 | 18.73 | 18.28 | 18.57 | 519,691 | +1.20% |
| 2026-10-06 | 18.56 | 18.84 | 18.22 | 18.35 | 719,135 | -1.34% |
| 2026-10-05 | 18.42 | 18.96 | 18.245 | 18.6 | 646,343 | +0.98% |
| 2026-10-02 | 19.2 | 19.48 | 18.37 | 18.42 | 874,286 | -3.96% |
| 2026-10-01 | 18.96 | 19.3 | 18.77 | 19.18 | 753,430 | +2.40% |
| 2026-09-30 | 18.89 | 19.15 | 18.48 | 18.73 | 879,224 | -0.37% |
| 2026-09-29 | 18.41 | 18.9 | 18.41 | 18.8 | 701,772 | +2.12% |
| 2026-09-28 | 18.305 | 18.43 | 17.99 | 18.41 | 839,466 | -1.02% |
| 2026-09-25 | 18.39 | 18.79 | 18.33 | 18.6 | 827,314 | +0.27% |
| 2026-09-24 | 17.6 | 18.73 | 17.41 | 18.55 | 1,529,032 | +6.27% |
| 2026-09-23 | 17.78 | 17.78 | 17.25 | 17.455 | 745,714 | -1.77% |
| 2026-09-22 | 18 | 18.02 | 17.37 | 17.77 | 553,460 | -0.62% |
| 2026-09-21 | 17.58 | 18 | 17.395 | 17.88 | 745,471 | +1.88% |
| 2026-09-18 | 17.51 | 17.665 | 17.09 | 17.55 | 1,151,270 | +1.27% |
| 2026-09-17 | 18.28 | 19.19 | 17.195 | 17.33 | 1,139,674 | +2.85% |
| 2026-09-16 | 16.74 | 16.92 | 16.67 | 16.85 | 457,027 | +0.42% |
| 2026-09-15 | 16.37 | 16.93 | 16.37 | 16.78 | 639,067 | +1.15% |
| 2026-09-14 | 16.6 | 16.937 | 16.5 | 16.59 | 418,944 | +0.61% |
| 2026-09-11 | 16.12 | 16.63 | 16.12 | 16.49 | 686,520 | +1.60% |
| 2026-09-10 | 16.17 | 16.33 | 16.09 | 16.23 | 249,618 | +0.31% |
| 2026-09-09 | 16.38 | 16.38 | 15.93 | 16.18 | 472,546 | -0.68% |
| 2026-09-08 | 16.7 | 16.7 | 16.06 | 16.29 | 520,454 | -1.27% |
| 2026-09-04 | 16.91 | 17 | 16.416 | 16.5 | 345,744 | -2.71% |
| 2026-09-03 | 17.45 | 17.88 | 16.78 | 16.96 | 782,716 | -2.42% |
| 2026-09-02 | 16.28 | 17.59 | 16.16 | 17.38 | 1,153,861 | +6.82% |
| 2026-09-01 | 16.43 | 16.44 | 16.15 | 16.27 | 514,445 | -2.16% |
| 2026-08-31 | 16.81 | 16.929 | 16.44 | 16.63 | 473,831 | -1.13% |
| 2026-08-28 | 16.39 | 17.48 | 16.39 | 16.82 | 746,028 | +2.87% |
| 2026-08-27 | 16.28 | 16.58 | 16.23 | 16.35 | 488,011 | +0.62% |
| 2026-08-26 | 16.5 | 16.545 | 15.64 | 16.25 | 583,229 | -1.81% |
| 2026-08-25 | 16.4 | 16.58 | 16.16 | 16.55 | 467,142 | +1.16% |
| 2026-08-24 | 16.41 | 16.89 | 16.33 | 16.36 | 415,280 | -0.30% |
| 2026-08-21 | 16.42 | 16.58 | 16.03 | 16.41 | 528,678 | +0.12% |
| 2026-08-20 | 16.59 | 16.755 | 16.3 | 16.39 | 786,425 | -2.32% |
| 2026-08-19 | 17.35 | 17.5 | 16.715 | 16.78 | 622,327 | -3.34% |
| 2026-08-18 | 17.27 | 17.58 | 17.145 | 17.36 | 920,950 | +0.52% |
| 2026-08-17 | 17.3 | 17.557 | 16.84 | 17.27 | 925,731 | -1.82% |
| 2026-08-14 | 17.42 | 17.79 | 17.3 | 17.59 | 664,088 | +1.79% |
| 2026-08-13 | 17.39 | 17.635 | 16.96 | 17.28 | 975,789 | +0.58% |
| 2026-08-12 | 17.5 | 17.81 | 17.07 | 17.18 | 805,791 | -2.66% |
| 2026-08-11 | 17.95 | 18.2 | 17.34 | 17.65 | 980,981 | -0.62% |
| 2026-08-10 | 17.75 | 17.85 | 16.57 | 17.76 | 1,639,157 | -0.11% |
| 2026-08-07 | 17.36 | 18.44 | 17.07 | 17.78 | 3,285,782 | +31.90% |
| 2026-08-06 | 13.6 | 13.81 | 13.27 | 13.48 | 804,128 | -0.22% |
| 2026-08-05 | 13.93 | 13.93 | 13.33 | 13.51 | 525,104 | -0.95% |
| 2026-08-04 | 12.9 | 13.64 | 12.9 | 13.64 | 502,113 | +5.25% |
| 2026-08-03 | 12.71 | 13.15 | 12.71 | 12.96 | 453,827 | +2.86% |
| 2026-07-31 | 12.69 | 12.8 | 12.45 | 12.6 | 392,338 | -1.10% |
| 2026-07-30 | 12.85 | 13.11 | 12.49 | 12.74 | 295,779 | -2.75% |
| 2026-07-29 | 13.01 | 13.27 | 12.98 | 13.1 | 315,113 | +0.54% |
| 2026-07-28 | 12.9 | 13.26 | 12.82 | 13.03 | 299,517 | +1.88% |
| 2026-07-27 | 12.76 | 13.02 | 12.685 | 12.79 | 311,479 | +2.16% |
| 2026-07-24 | 12.4 | 12.74 | 12.37 | 12.52 | 414,513 | +1.79% |
| 2026-07-23 | 12.56 | 12.65 | 12.21 | 12.3 | 450,567 | -2.77% |
| 2026-07-22 | 12.95 | 13.065 | 12.47 | 12.65 | 541,025 | -2.09% |
| 2026-07-21 | 12.82 | 13.26 | 12.67 | 12.92 | 435,230 | -1.30% |
| 2026-07-20 | 12.77 | 13.36 | 12.63 | 13.09 | 478,733 | +2.83% |
| 2026-07-17 | 13.35 | 13.58 | 12.59 | 12.73 | 835,578 | -6.60% |
| 2026-07-16 | 13.9 | 14.04 | 13.52 | 13.63 | 411,586 | -1.23% |
| 2026-07-15 | 13.72 | 13.94 | 13.65 | 13.8 | 409,934 | +0.80% |
| 2026-07-14 | 13.42 | 13.85 | 13.33 | 13.69 | 370,820 | +0.88% |
| 2026-07-13 | 13.56 | 13.845 | 13.456 | 13.57 | 313,308 | +0.15% |
| 2026-07-10 | 13.62 | 13.785 | 13.49 | 13.55 | 277,433 | -0.07% |
| 2026-07-09 | 12.93 | 13.7 | 12.93 | 13.56 | 369,613 | +3.04% |
| 2026-07-08 | 13.17 | 13.18 | 12.84 | 13.16 | 515,938 | -1.20% |
| 2026-07-07 | 13.7 | 13.94 | 13.23 | 13.32 | 363,614 | -1.48% |
| 2026-07-06 | 13.43 | 13.55 | 13.17 | 13.52 | 433,177 | -0.22% |
| 2026-07-02 | 13.84 | 13.9 | 13.49 | 13.55 | 605,119 | -2.02% |
| 2026-07-01 | 13.14 | 13.99 | 13.14 | 13.83 | 771,391 | +5.41% |
| 2026-06-30 | 12.93 | 13.25 | 12.88 | 13.12 | 557,844 | +0.38% |
| 2026-06-29 | 12.65 | 13.17 | 12.43 | 13.07 | 794,701 | +3.32% |
| 2026-06-26 | 11.5 | 12.79 | 11.5 | 12.65 | 1,864,124 | +9.90% |
| 2026-06-25 | 11.81 | 11.97 | 11.45 | 11.51 | 486,682 | -3.44% |
| 2026-06-24 | 11.43 | 12.14 | 11.43 | 11.92 | 474,392 | +3.56% |
| 2026-06-23 | 11.3 | 11.58 | 11.15 | 11.51 | 337,656 | +1.86% |
| 2026-06-22 | 11.18 | 11.48 | 11.094 | 11.3 | 484,954 | +0.00% |
| 2026-06-18 | 11.36 | 11.41 | 11.1 | 11.3 | 488,235 | +0.00% |
| 2026-06-17 | 11.53 | 11.73 | 11.295 | 11.3 | 396,981 | -2.42% |
| 2026-06-16 | 11.47 | 11.71 | 11.31 | 11.58 | 589,790 | +0.96% |
| 2026-06-15 | 11.35 | 11.625 | 11.28 | 11.47 | 489,040 | +1.06% |
| 2026-06-12 | 11.3 | 11.45 | 10.97 | 11.35 | 556,393 | +0.71% |
| 2026-06-11 | 11.2 | 11.325 | 10.73 | 11.27 | 554,644 | +0.81% |
| 2026-06-10 | 11.38 | 11.59 | 11.18 | 11.18 | 326,711 | -2.87% |
| 2026-06-09 | 11.16 | 11.55 | 11.01 | 11.51 | 488,258 | +2.40% |
| 2026-06-08 | 11.6 | 11.6 | 11.2 | 11.24 | 462,863 | -2.60% |
| 2026-06-05 | 11.89 | 12.05 | 11.51 | 11.54 | 558,597 | -2.86% |
| 2026-06-04 | 11.41 | 12.25 | 11.335 | 11.88 | 859,432 | +4.39% |
| 2026-06-03 | 11.88 | 11.88 | 10.96 | 11.38 | 882,811 | -5.48% |
| 2026-06-02 | 11.9 | 12.115 | 11.655 | 12.04 | 698,675 | -1.47% |
| 2026-06-01 | 11.64 | 12.335 | 11.5 | 12.22 | 916,992 | +4.62% |
| 2026-05-29 | 11.42 | 11.94 | 11.36 | 11.68 | 992,911 | +2.10% |
| 2026-05-28 | 11.02 | 11.5 | 11.02 | 11.44 | 903,489 | +3.53% |
| 2026-05-27 | 10.54 | 11.07 | 10.49 | 11.05 | 756,684 | +4.84% |
| 2026-05-26 | 10.29 | 10.55 | 10.2 | 10.54 | 807,944 | +1.74% |
| 2026-05-22 | 10.21 | 10.395 | 10.2 | 10.36 | 442,393 | +1.47% |
| 2026-05-21 | 9.73 | 10.24 | 9.61 | 10.21 | 534,010 | +3.34% |
| 2026-05-20 | 9.94 | 9.94 | 9.62 | 9.88 | 648,220 | -1.79% |
| 2026-05-19 | 9.9 | 10.32 | 9.83 | 10.06 | 617,792 | +1.51% |
| 2026-05-18 | 9.68 | 10.015 | 9.68 | 9.91 | 763,919 | +1.95% |
| 2026-05-15 | 9.44 | 9.855 | 9.44 | 9.72 | 551,972 | +2.10% |
| 2026-05-14 | 9.52 | 9.65 | 9.42 | 9.52 | 655,140 | +0.42% |
| 2026-05-13 | 9.72 | 9.92 | 9.37 | 9.48 | 993,675 | -3.07% |