5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+12.90%
3 MONTH PERFORMANCE
+8.72%
6 MONTH PERFORMANCE
-23.91%
YEAR-TO-DATE PERFORMANCE
-38.05%
1 YEAR PERFORMANCE
-43.48%
PubMatic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.01 | $9.10 (1%) | $9.30 | $8.91 | 557.21 K | $429.38 M |
| 12/03/2025 | $9.00 | $9.01 (0.11%) | $9.14 | $8.97 | 581.52 K | $425.14 M |
| 12/02/2025 | $9.02 | $9.06 (0.44%) | $9.14 | $8.95 | 447.50 K | $427.50 M |
| 12/01/2025 | $8.84 | $9.03 (2.15%) | $9.12 | $8.72 | 592.86 K | $426.08 M |
| 11/28/2025 | $9.06 | $9.01 (-0.55%) | $9.08 | $8.91 | 204.10 K | $425.14 M |
| 11/26/2025 | $8.94 | $9.10 (1.79%) | $9.12 | $8.82 | 567.15 K | $429.38 M |
| 11/25/2025 | $8.72 | $8.98 (2.98%) | $9.24 | $8.66 | 779.11 K | $423.72 M |
| 11/24/2025 | $8.86 | $8.66 (-2.26%) | $8.86 | $8.60 | 1.34 M | $408.62 M |
| 11/21/2025 | $8.62 | $8.82 (2.32%) | $8.98 | $8.58 | 702.20 K | $416.17 M |
| 11/20/2025 | $9.21 | $8.58 (-6.84%) | $9.30 | $8.57 | 721.28 K | $404.85 M |
| 11/19/2025 | $9.22 | $9.15 (-0.76%) | $9.32 | $9.01 | 647.51 K | $431.74 M |
| 11/18/2025 | $9.07 | $9.31 (2.65%) | $9.39 | $9.07 | 755.44 K | $439.29 M |
| 11/17/2025 | $9.40 | $9.19 (-2.23%) | $9.56 | $9.12 | 823.82 K | $433.63 M |
| 11/14/2025 | $9.15 | $9.43 (3.06%) | $9.64 | $9.05 | 843.65 K | $444.95 M |
| 11/13/2025 | $9.32 | $9.18 (-1.5%) | $9.61 | $9.05 | 1.12 M | $433.16 M |
| 11/12/2025 | $10.76 | $9.57 (-11.06%) | $10.97 | $9.50 | 2.32 M | $451.09 M |
| 11/11/2025 | $9.20 | $10.97 (19.24%) | $11.08 | $9.13 | 7.45 M | $517.62 M |
| 11/10/2025 | $7.55 | $7.65 (1.32%) | $7.70 | $7.46 | 1.04 M | $360.97 M |
| 11/07/2025 | $7.32 | $7.40 (1.09%) | $7.48 | $7.13 | 1.04 M | $349.17 M |
| 11/06/2025 | $7.98 | $7.38 (-7.52%) | $8.02 | $7.38 | 1.20 M | $348.23 M |
| 11/05/2025 | $7.89 | $8.06 (2.15%) | $8.12 | $7.83 | 736.70 K | $380.31 M |
| 11/04/2025 | $8.14 | $7.87 (-3.32%) | $8.20 | $7.81 | 591.43 K | $371.35 M |
| 11/03/2025 | $8.36 | $8.31 (-0.6%) | $8.37 | $8.20 | 351.37 K | $392.11 M |
| 10/31/2025 | $8.25 | $8.36 (1.33%) | $8.54 | $8.21 | 436.05 K | $394.47 M |
| 10/30/2025 | $8.40 | $8.23 (-2.02%) | $8.53 | $8.22 | 404.10 K | $388.33 M |
| 10/29/2025 | $8.85 | $8.46 (-4.41%) | $8.90 | $8.37 | 583.60 K | $399.19 M |
| 10/28/2025 | $8.74 | $8.84 (1.14%) | $8.94 | $8.69 | 544.10 K | $417.12 M |
| 10/27/2025 | $8.87 | $8.78 (-1.01%) | $8.87 | $8.65 | 510.60 K | $414.28 M |
| 10/24/2025 | $8.67 | $8.75 (0.92%) | $8.91 | $8.58 | 559.63 K | $412.87 M |
| 10/23/2025 | $8.42 | $8.59 (2.02%) | $8.62 | $8.38 | 448.30 K | $405.32 M |
| 10/22/2025 | $8.44 | $8.42 (-0.24%) | $8.47 | $8.25 | 439.27 K | $397.30 M |
| 10/21/2025 | $8.30 | $8.47 (2.05%) | $8.52 | $8.21 | 549.00 K | $399.66 M |
| 10/20/2025 | $8.04 | $8.32 (3.48%) | $8.39 | $8.04 | 585.20 K | $392.58 M |
| 10/17/2025 | $7.95 | $7.95 (0%) | $8.10 | $7.88 | 706.98 K | $375.12 M |
| 10/16/2025 | $8.22 | $8.04 (-2.19%) | $8.29 | $7.95 | 512.50 K | $379.37 M |
| 10/15/2025 | $8.36 | $8.24 (-1.44%) | $8.38 | $8.10 | 429.10 K | $388.80 M |
| 10/14/2025 | $8.07 | $8.24 (2.11%) | $8.28 | $7.99 | 648.77 K | $388.80 M |
| 10/13/2025 | $8.17 | $8.20 (0.37%) | $8.25 | $7.99 | 608.24 K | $386.92 M |
| 10/10/2025 | $8.41 | $7.99 (-4.99%) | $8.61 | $7.99 | 877.70 K | $377.01 M |
| 10/09/2025 | $8.79 | $8.33 (-5.23%) | $8.79 | $8.28 | 807.05 K | $393.05 M |
| 10/08/2025 | $8.93 | $8.89 (-0.45%) | $9.17 | $8.47 | 1.82 M | $419.47 M |
| 10/07/2025 | $8.45 | $8.27 (-2.13%) | $8.66 | $8.23 | 578.30 K | $390.22 M |
| 10/06/2025 | $8.56 | $8.47 (-1.05%) | $8.64 | $8.19 | 731.90 K | $399.66 M |
| 10/03/2025 | $8.27 | $8.44 (2.06%) | $8.46 | $8.22 | 450.44 K | $398.24 M |
| 10/02/2025 | $8.31 | $8.28 (-0.36%) | $8.32 | $8.15 | 654.55 K | $390.69 M |
| 10/01/2025 | $8.20 | $8.26 (0.73%) | $8.45 | $8.20 | 522.75 K | $389.75 M |
| 09/30/2025 | $8.44 | $8.28 (-1.9%) | $8.45 | $8.27 | 454.40 K | $390.69 M |
| 09/29/2025 | $8.44 | $8.47 (0.36%) | $8.58 | $8.27 | 395.63 K | $399.66 M |
| 09/26/2025 | $8.37 | $8.39 (0.24%) | $8.45 | $8.26 | 404.07 K | $395.88 M |
| 09/25/2025 | $8.32 | $8.32 (0%) | $8.43 | $8.17 | 424.80 K | $392.58 M |
| 09/24/2025 | $8.45 | $8.44 (-0.12%) | $8.68 | $8.40 | 365.32 K | $398.24 M |
| 09/23/2025 | $8.70 | $8.36 (-3.91%) | $8.76 | $8.34 | 378.56 K | $394.47 M |
| 09/22/2025 | $8.57 | $8.70 (1.52%) | $8.92 | $8.53 | 658.00 K | $410.51 M |
| 09/19/2025 | $8.67 | $8.63 (-0.46%) | $8.74 | $8.48 | 1.00 M | $407.21 M |
| 09/18/2025 | $8.71 | $8.64 (-0.8%) | $8.80 | $8.47 | 466.51 K | $407.68 M |
| 09/17/2025 | $8.40 | $8.63 (2.74%) | $8.88 | $8.27 | 579.77 K | $407.21 M |
| 09/16/2025 | $8.19 | $8.42 (2.81%) | $8.51 | $8.13 | 729.25 K | $397.30 M |
| 09/15/2025 | $8.25 | $8.15 (-1.21%) | $8.37 | $8.14 | 680.70 K | $384.56 M |
| 09/12/2025 | $8.52 | $8.22 (-3.52%) | $8.52 | $8.21 | 489.83 K | $387.86 M |
| 09/11/2025 | $8.15 | $8.52 (4.54%) | $8.54 | $8.10 | 734.26 K | $402.02 M |
| 09/10/2025 | $8.49 | $8.09 (-4.71%) | $8.49 | $8.04 | 786.67 K | $381.73 M |
| 09/09/2025 | $8.49 | $8.50 (0.12%) | $8.59 | $8.38 | 363.26 K | $401.07 M |
| 09/08/2025 | $8.47 | $8.55 (0.94%) | $8.59 | $8.33 | 580.34 K | $403.43 M |
| 09/05/2025 | $8.36 | $8.37 (0.12%) | $8.49 | $8.25 | 334.40 K | $394.94 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.
