-
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 |