5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-14.05%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-30.64%
YEAR-TO-DATE PERFORMANCE
-4.63%
1 YEAR PERFORMANCE
-6.29%
PubMatic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.02 | $14.00 (-0.14%) | $14.15 | $13.77 | 318,736 | $686.78 M |
| 01/13/2025 | $13.88 | $13.90 (0.14%) | $14.05 | $13.80 | 335,331 | $681.88 M |
| 01/10/2025 | $14.35 | $14.10 (-1.74%) | $14.35 | $13.80 | 450,804 | $691.69 M |
| 01/08/2025 | $14.78 | $14.74 (-0.27%) | $14.97 | $14.60 | 234,158 | $723.09 M |
| 01/07/2025 | $15.40 | $14.84 (-3.64%) | $15.42 | $14.69 | 275,810 | $727.99 M |
| 01/06/2025 | $15.19 | $15.33 (0.92%) | $15.62 | $15.11 | 306,664 | $752.03 M |
| 01/03/2025 | $14.84 | $15.33 (3.3%) | $15.38 | $14.84 | 272,078 | $752.03 M |
| 01/02/2025 | $14.97 | $14.83 (-0.94%) | $15.08 | $14.64 | 264,813 | $727.50 M |
| 12/31/2024 | $15.07 | $14.69 (-2.52%) | $15.08 | $14.68 | 204,454 | $720.63 M |
| 12/30/2024 | $14.85 | $14.94 (0.61%) | $15.04 | $14.71 | 236,869 | $732.90 M |
| 12/27/2024 | $15.34 | $15.10 (-1.56%) | $15.45 | $14.95 | 254,133 | $740.75 M |
| 12/26/2024 | $15.26 | $15.43 (1.11%) | $15.48 | $15.14 | 186,700 | $756.93 M |
| 12/24/2024 | $15.27 | $15.37 (0.65%) | $15.40 | $15.14 | 98,224 | $753.99 M |
| 12/23/2024 | $15.43 | $15.26 (-1.1%) | $15.55 | $15.22 | 217,500 | $748.59 M |
| 12/20/2024 | $15.13 | $15.44 (2.05%) | $15.81 | $15.13 | 522,221 | $757.42 M |
| 12/19/2024 | $15.79 | $15.40 (-2.47%) | $15.95 | $15.26 | 291,970 | $755.46 M |
| 12/18/2024 | $16.25 | $15.59 (-4.06%) | $16.50 | $15.33 | 363,868 | $764.78 M |
| 12/17/2024 | $16.35 | $16.27 (-0.49%) | $16.57 | $16.15 | 268,446 | $798.14 M |
| 12/16/2024 | $16.41 | $16.51 (0.61%) | $16.68 | $16.10 | 334,447 | $809.91 M |
| 12/13/2024 | $16.49 | $16.30 (-1.15%) | $16.69 | $16.12 | 341,090 | $799.61 M |
| 12/12/2024 | $16.72 | $16.53 (-1.14%) | $17.10 | $16.36 | 270,100 | $810.90 M |
| 12/11/2024 | $16.97 | $16.79 (-1.06%) | $16.97 | $16.64 | 353,141 | $823.65 M |
| 12/10/2024 | $16.40 | $16.69 (1.77%) | $16.81 | $16.32 | 245,330 | $818.74 M |
| 12/09/2024 | $16.83 | $16.53 (-1.78%) | $16.96 | $16.46 | 218,448 | $810.90 M |
| 12/06/2024 | $16.29 | $16.81 (3.19%) | $17.05 | $16.17 | 319,968 | $824.63 M |
| 12/05/2024 | $16.92 | $16.10 (-4.85%) | $17.09 | $15.93 | 320,072 | $789.80 M |
| 12/04/2024 | $16.73 | $16.94 (1.26%) | $17.17 | $16.70 | 313,403 | $831.01 M |
| 12/03/2024 | $16.49 | $16.68 (1.15%) | $16.71 | $16.40 | 299,400 | $818.25 M |
| 12/02/2024 | $15.89 | $16.83 (5.92%) | $16.99 | $15.80 | 535,703 | $825.61 M |
| 11/29/2024 | $15.84 | $15.95 (0.69%) | $16.11 | $15.78 | 157,700 | $782.44 M |
| 11/27/2024 | $15.89 | $15.83 (-0.38%) | $16.04 | $15.70 | 191,090 | $776.56 M |
| 11/26/2024 | $15.88 | $15.79 (-0.57%) | $15.99 | $15.65 | 302,000 | $774.59 M |
| 11/25/2024 | $16.27 | $15.87 (-2.46%) | $16.49 | $15.85 | 435,166 | $778.52 M |
| 11/22/2024 | $16.10 | $16.18 (0.5%) | $16.43 | $15.98 | 341,314 | $793.73 M |
| 11/21/2024 | $15.28 | $16.20 (6.02%) | $16.25 | $15.10 | 615,900 | $794.71 M |
| 11/20/2024 | $15.42 | $15.25 (-1.1%) | $15.45 | $15.01 | 451,051 | $748.10 M |
| 11/19/2024 | $14.47 | $15.49 (7.05%) | $15.99 | $14.47 | 1.21 M | $759.88 M |
| 11/18/2024 | $14.75 | $14.68 (-0.47%) | $14.81 | $14.42 | 492,909 | $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 |