• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,527.19
  • 0.8 %
  • $306.56
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
PubMatic, Inc. (PUBM) Charts

PubMatic, Inc. (PUBM) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$14.68

-$0.2

(-1.34%)

Day's range
$14.42
Day's range
$14.81
  • 5 DAY PERFORMANCE

    -9.72%
  • 1 MONTH PERFORMANCE

    -3.99%
  • 3 MONTH PERFORMANCE

    +7.70%
  • 6 MONTH PERFORMANCE

    -38.88%
  • YEAR-TO-DATE PERFORMANCE

    -9.99%
  • 1 YEAR PERFORMANCE

    -7.79%

PubMatic, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $14.75 $14.68   (-0.47%) $14.81 $14.42 491,879 $720.14 M
11/15/2024 $15.68 $14.88   (-5.1%) $15.68 $14.81 432,059 $729.95 M
11/14/2024 $16.12 $15.63   (-3.04%) $16.23 $15.36 505,601 $766.75 M
11/13/2024 $17.74 $16.26   (-8.34%) $17.74 $15.20 1.10 M $797.65 M
11/12/2024 $16.21 $16.43   (1.36%) $16.49 $16.07 708,329 $805.99 M
11/11/2024 $15.83 $16.37   (3.41%) $16.41 $15.79 477,000 $803.05 M
11/08/2024 $15.95 $15.61   (-2.13%) $16.00 $15.50 548,138 $777.07 M
11/07/2024 $15.90 $16.08   (1.13%) $16.13 $15.84 454,031 $800.46 M
11/06/2024 $15.58 $15.84   (1.67%) $15.87 $15.36 414,809 $788.52 M
11/05/2024 $14.31 $14.84   (3.7%) $14.89 $14.31 231,179 $738.74 M
11/04/2024 $14.50 $14.35   (-1.03%) $14.65 $14.29 292,600 $714.34 M
11/01/2024 $14.92 $14.62   (-2.01%) $14.92 $14.57 235,400 $727.78 M
10/31/2024 $15.11 $14.71   (-2.65%) $15.12 $14.55 332,430 $732.26 M
10/30/2024 $15.18 $15.21   (0.2%) $15.70 $15.18 283,100 $757.15 M
10/29/2024 $15.11 $15.21   (0.66%) $15.23 $14.95 256,224 $757.15 M
10/28/2024 $14.98 $15.22   (1.6%) $15.28 $14.88 198,843 $757.65 M
10/25/2024 $14.95 $14.79   (-1.07%) $15.22 $14.66 228,565 $736.25 M
10/24/2024 $15.03 $14.84   (-1.26%) $15.20 $14.76 212,333 $738.74 M
10/23/2024 $15.24 $14.97   (-1.77%) $15.30 $14.77 292,600 $745.21 M
10/22/2024 $15.16 $15.30   (0.92%) $15.36 $15.16 248,618 $761.63 M
10/21/2024 $15.23 $15.25   (0.13%) $15.55 $15.16 283,300 $759.15 M
10/18/2024 $15.42 $15.29   (-0.84%) $15.54 $15.23 249,413 $761.14 M
10/17/2024 $15.02 $15.30   (1.86%) $15.39 $14.97 315,875 $761.63 M
10/16/2024 $15.37 $15.02   (-2.28%) $15.45 $14.99 264,200 $747.70 M
10/15/2024 $15.12 $15.29   (1.12%) $15.50 $15.09 282,500 $761.14 M
10/14/2024 $15.16 $15.12   (-0.26%) $15.28 $15.06 270,000 $752.67 M
10/11/2024 $14.74 $15.12   (2.58%) $15.16 $14.74 285,994 $752.67 M
10/10/2024 $14.59 $14.74   (1.03%) $14.83 $14.55 314,600 $733.76 M
10/09/2024 $14.81 $14.77   (-0.27%) $14.95 $14.57 303,426 $735.25 M
10/08/2024 $14.43 $14.78   (2.43%) $14.80 $14.43 297,923 $735.75 M
10/07/2024 $14.74 $14.48   (-1.76%) $15.00 $14.38 339,737 $720.81 M
10/04/2024 $14.59 $14.77   (1.23%) $14.84 $14.41 329,376 $735.25 M
10/03/2024 $14.27 $14.36   (0.63%) $14.50 $14.22 307,100 $714.84 M
10/02/2024 $14.47 $14.43   (-0.28%) $14.78 $14.28 358,542 $718.33 M
10/01/2024 $14.97 $14.40   (-3.81%) $15.03 $14.24 505,800 $716.83 M
09/30/2024 $14.85 $14.87   (0.13%) $15.09 $14.71 295,544 $740.23 M
09/27/2024 $14.64 $14.91   (1.84%) $15.05 $14.59 306,905 $742.22 M
09/26/2024 $14.53 $14.48   (-0.34%) $14.69 $14.23 259,360 $720.81 M
09/25/2024 $14.42 $14.24   (-1.25%) $14.53 $14.23 310,575 $708.87 M
09/24/2024 $14.34 $14.40   (0.42%) $14.58 $14.17 278,418 $716.83 M
09/23/2024 $14.54 $14.27   (-1.86%) $14.60 $14.15 297,026 $710.36 M
09/20/2024 $14.69 $14.52   (-1.16%) $14.86 $14.50 1.02 M $722.81 M
09/19/2024 $15.10 $14.68   (-2.78%) $15.12 $14.54 401,800 $730.77 M
09/18/2024 $14.62 $14.58   (-0.27%) $15.14 $14.51 345,217 $725.79 M
09/17/2024 $14.77 $14.61   (-1.08%) $14.95 $14.57 283,575 $727.29 M
09/16/2024 $14.55 $14.57   (0.14%) $14.68 $14.42 248,045 $725.29 M
09/13/2024 $14.50 $14.58   (0.55%) $14.95 $14.42 359,127 $725.79 M
09/12/2024 $14.22 $14.32   (0.7%) $14.43 $14.10 228,500 $712.85 M
09/11/2024 $14.03 $14.11   (0.57%) $14.25 $13.77 284,744 $702.40 M
09/10/2024 $14.02 $14.06   (0.29%) $14.22 $13.87 454,425 $699.91 M
09/09/2024 $14.44 $14.02   (-2.91%) $14.60 $14.02 421,743 $697.92 M
09/06/2024 $15.36 $14.51   (-5.53%) $15.41 $14.45 368,243 $722.31 M
09/05/2024 $15.04 $15.29   (1.66%) $15.52 $15.04 481,900 $761.14 M
09/04/2024 $14.82 $15.06   (1.62%) $15.48 $14.82 394,030 $749.69 M
09/03/2024 $15.30 $14.99   (-2.03%) $15.51 $14.95 509,092 $746.20 M
08/30/2024 $15.57 $15.60   (0.19%) $15.85 $15.52 396,900 $776.57 M
08/29/2024 $15.36 $15.46   (0.65%) $15.83 $15.36 468,400 $769.60 M
08/28/2024 $15.43 $15.25   (-1.17%) $15.62 $15.25 474,300 $759.15 M
08/27/2024 $15.83 $15.54   (-1.83%) $16.08 $15.51 533,982 $773.58 M
08/26/2024 $16.00 $16.01   (0.06%) $16.28 $15.83 494,681 $796.98 M
08/23/2024 $15.41 $15.95   (3.5%) $15.98 $15.41 672,807 $793.99 M
08/22/2024 $15.47 $15.32   (-0.97%) $15.87 $15.20 711,027 $762.63 M
08/21/2024 $14.62 $15.30   (4.65%) $15.55 $14.55 1.01 M $761.63 M
08/20/2024 $14.50 $14.38   (-0.83%) $14.77 $14.21 557,356 $715.84 M
08/19/2024 $13.64 $14.49   (6.23%) $14.59 $13.64 938,208 $721.31 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.