5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
+17.08%
3 MONTH PERFORMANCE
-34.97%
6 MONTH PERFORMANCE
-32.97%
YEAR-TO-DATE PERFORMANCE
-33.29%
1 YEAR PERFORMANCE
-58.17%
PubMatic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $9.97 | $9.80 (-1.71%) | $10.13 | $9.80 | 457.80 K | $470.33 M |
| 05/01/2025 | $9.84 | $9.88 (0.41%) | $10.10 | $9.76 | 536.20 K | $474.17 M |
| 04/30/2025 | $9.78 | $9.77 (-0.1%) | $9.94 | $9.69 | 528.73 K | $468.89 M |
| 04/29/2025 | $9.90 | $10.03 (1.31%) | $10.14 | $9.90 | 406.12 K | $481.37 M |
| 04/28/2025 | $10.02 | $9.96 (-0.6%) | $10.14 | $9.82 | 399.18 K | $478.01 M |
| 04/25/2025 | $9.87 | $9.96 (0.91%) | $10.16 | $9.80 | 502.40 K | $478.01 M |
| 04/24/2025 | $9.61 | $9.85 (2.5%) | $10.09 | $9.53 | 493.90 K | $472.73 M |
| 04/23/2025 | $9.90 | $9.65 (-2.53%) | $10.07 | $9.65 | 407.41 K | $463.13 M |
| 04/22/2025 | $9.49 | $9.56 (0.74%) | $9.66 | $9.23 | 641.10 K | $458.81 M |
| 04/21/2025 | $9.01 | $9.37 (4%) | $9.39 | $8.75 | 710.91 K | $449.69 M |
| 04/17/2025 | $8.17 | $9.13 (11.75%) | $9.23 | $8.09 | 1.34 M | $438.18 M |
| 04/16/2025 | $8.19 | $8.14 (-0.61%) | $8.27 | $7.99 | 447.93 K | $390.66 M |
| 04/15/2025 | $8.42 | $8.30 (-1.43%) | $8.51 | $8.14 | 514.80 K | $398.34 M |
| 04/14/2025 | $8.66 | $8.38 (-3.23%) | $8.66 | $8.15 | 422.15 K | $402.18 M |
| 04/11/2025 | $8.30 | $8.48 (2.17%) | $8.54 | $8.07 | 413.11 K | $406.98 M |
| 04/10/2025 | $8.65 | $8.29 (-4.16%) | $8.65 | $8.17 | 654.30 K | $397.86 M |
| 04/09/2025 | $7.68 | $8.98 (16.93%) | $9.06 | $7.60 | 787.13 K | $430.98 M |
| 04/08/2025 | $8.23 | $7.77 (-5.59%) | $8.24 | $7.65 | 556.41 K | $372.91 M |
| 04/07/2025 | $7.80 | $7.88 (1.03%) | $8.43 | $7.46 | 741.33 K | $378.18 M |
| 04/04/2025 | $8.01 | $8.25 (3%) | $8.34 | $7.90 | 870.62 K | $395.94 M |
| 04/03/2025 | $8.95 | $8.37 (-6.48%) | $9.06 | $8.32 | 756.00 K | $401.70 M |
| 04/02/2025 | $9.08 | $9.42 (3.74%) | $9.52 | $9.07 | 499.70 K | $452.09 M |
| 04/01/2025 | $9.08 | $9.29 (2.31%) | $9.29 | $9.03 | 443.10 K | $445.85 M |
| 03/31/2025 | $9.07 | $9.14 (0.77%) | $9.23 | $8.90 | 499.30 K | $438.66 M |
| 03/28/2025 | $9.87 | $9.28 (-5.98%) | $9.90 | $9.22 | 490.41 K | $445.38 M |
| 03/27/2025 | $10.09 | $9.95 (-1.39%) | $10.17 | $9.90 | 333.50 K | $477.53 M |
| 03/26/2025 | $10.48 | $10.11 (-3.53%) | $10.54 | $9.97 | 504.29 K | $485.21 M |
| 03/25/2025 | $10.00 | $10.45 (4.5%) | $10.59 | $9.95 | 743.00 K | $501.53 M |
| 03/24/2025 | $9.94 | $9.90 (-0.4%) | $9.99 | $9.70 | 526.90 K | $475.13 M |
| 03/21/2025 | $9.62 | $9.75 (1.35%) | $9.81 | $9.40 | 1.03 M | $467.93 M |
| 03/20/2025 | $9.48 | $9.73 (2.64%) | $9.87 | $9.47 | 566.60 K | $466.97 M |
| 03/19/2025 | $9.50 | $9.52 (0.21%) | $9.64 | $9.30 | 605.84 K | $456.89 M |
| 03/18/2025 | $9.61 | $9.42 (-1.98%) | $9.61 | $9.36 | 393.10 K | $452.09 M |
| 03/17/2025 | $9.52 | $9.68 (1.68%) | $9.75 | $9.44 | 695.43 K | $464.57 M |
| 03/14/2025 | $9.28 | $9.48 (2.16%) | $9.55 | $9.21 | 545.22 K | $454.97 M |
| 03/13/2025 | $9.87 | $9.09 (-7.9%) | $9.93 | $9.07 | 610.17 K | $436.26 M |
| 03/12/2025 | $9.73 | $9.92 (1.95%) | $9.95 | $9.64 | 582.55 K | $476.09 M |
| 03/11/2025 | $9.69 | $9.66 (-0.31%) | $9.83 | $9.55 | 493.83 K | $463.61 M |
| 03/10/2025 | $9.88 | $9.70 (-1.82%) | $9.88 | $9.43 | 1.02 M | $465.53 M |
| 03/07/2025 | $10.10 | $9.77 (-3.27%) | $10.17 | $9.69 | 1.06 M | $468.89 M |
| 03/06/2025 | $10.47 | $10.00 (-4.49%) | $10.58 | $9.96 | 675.60 K | $479.93 M |
| 03/05/2025 | $10.58 | $10.71 (1.23%) | $10.90 | $10.58 | 666.81 K | $514.01 M |
| 03/04/2025 | $10.02 | $10.62 (5.99%) | $10.90 | $9.92 | 1.10 M | $509.69 M |
| 03/03/2025 | $10.59 | $10.30 (-2.74%) | $11.01 | $10.27 | 1.44 M | $494.33 M |
| 02/28/2025 | $11.88 | $10.63 (-10.52%) | $11.88 | $10.35 | 1.87 M | $510.17 M |
| 02/27/2025 | $14.62 | $13.97 (-4.45%) | $14.80 | $13.95 | 671.21 K | $670.46 M |
| 02/26/2025 | $14.41 | $14.39 (-0.14%) | $14.58 | $14.33 | 546.69 K | $690.62 M |
| 02/25/2025 | $14.63 | $14.43 (-1.37%) | $14.65 | $14.26 | 327.70 K | $692.54 M |
| 02/24/2025 | $14.59 | $14.64 (0.34%) | $14.72 | $14.29 | 314.42 K | $702.62 M |
| 02/21/2025 | $15.00 | $14.52 (-3.2%) | $15.02 | $14.47 | 386.86 K | $712.29 M |
| 02/20/2025 | $15.11 | $14.79 (-2.12%) | $15.12 | $14.60 | 362.37 K | $725.54 M |
| 02/19/2025 | $15.46 | $15.13 (-2.13%) | $15.52 | $15.05 | 275.01 K | $742.22 M |
| 02/18/2025 | $15.84 | $15.65 (-1.2%) | $15.84 | $15.17 | 423.60 K | $767.73 M |
| 02/14/2025 | $15.88 | $15.70 (-1.13%) | $16.09 | $15.49 | 237.21 K | $770.18 M |
| 02/13/2025 | $16.99 | $15.80 (-7%) | $16.99 | $15.14 | 828.40 K | $775.08 M |
| 02/12/2025 | $16.40 | $17.14 (4.51%) | $17.32 | $16.39 | 359.04 K | $840.82 M |
| 02/11/2025 | $16.51 | $16.66 (0.91%) | $16.81 | $16.36 | 268.42 K | $817.27 M |
| 02/10/2025 | $16.50 | $16.57 (0.42%) | $16.60 | $16.29 | 398.32 K | $812.86 M |
| 02/07/2025 | $15.85 | $16.43 (3.66%) | $16.46 | $15.70 | 301.80 K | $805.99 M |
| 02/06/2025 | $15.69 | $15.84 (0.96%) | $15.99 | $15.62 | 282.83 K | $777.05 M |
| 02/05/2025 | $15.53 | $15.58 (0.32%) | $15.64 | $15.46 | 200.20 K | $764.29 M |
| 02/04/2025 | $15.13 | $15.54 (2.71%) | $15.57 | $15.13 | 258.90 K | $762.33 M |
| 02/03/2025 | $14.69 | $15.07 (2.59%) | $15.33 | $14.58 | 350.55 K | $739.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
