PubMatic, Inc. - PUBM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	8.37	8.39	8.39	8.45	8.26	403,966
September 25, 2025	8.32	8.32	8.32	8.43	8.18	422,934
September 24, 2025	8.45	8.44	8.44	8.68	8.4	365,315
September 23, 2025	8.7	8.36	8.36	8.76	8.34	378,562
September 22, 2025	8.57	8.7	8.7	8.92	8.53	658,004
September 19, 2025	8.67	8.63	8.63	8.74	8.48	1M
September 18, 2025	8.71	8.64	8.64	8.8	8.47	465,600
September 17, 2025	8.4	8.63	8.63	8.88	8.27	578,873
September 16, 2025	8.19	8.42	8.42	8.51	8.13	729,249
September 15, 2025	8.25	8.15	8.15	8.37	8.14	680,700
September 12, 2025	8.52	8.22	8.22	8.52	8.21	489,834
September 11, 2025	8.15	8.52	8.52	8.54	8.1	734,257
September 10, 2025	8.49	8.09	8.09	8.49	8.04	786,672
September 09, 2025	8.5	8.5	8.5	8.59	8.38	363,205
September 08, 2025	8.47	8.55	8.55	8.59	8.33	580,342
September 05, 2025	8.36	8.37	8.37	8.49	8.25	333,957
September 04, 2025	8.34	8.31	8.31	8.36	8.16	345,523
September 03, 2025	8.56	8.4	8.4	8.69	8.32	472,111
September 02, 2025	8.51	8.52	8.52	8.59	8.33	478,300
August 29, 2025	8.75	8.67	8.67	8.84	8.59	364,900
August 28, 2025	8.58	8.76	8.76	8.84	8.49	493,500
August 27, 2025	8.3	8.53	8.53	8.54	8.3	446,299
August 26, 2025	8.5	8.33	8.33	8.58	8.31	569,802
August 25, 2025	8.98	8.5	8.5	9.01	8.45	561,475
August 22, 2025	8.57	9.07	9.07	9.09	8.48	946,602
August 21, 2025	8.19	8.5	8.5	8.51	7.86	1.27M
August 20, 2025	8.14	7.82	7.82	8.16	7.8	762,528
August 19, 2025	8.48	8.2	8.2	8.49	8.17	777,126
August 18, 2025	8.39	8.46	8.46	8.52	8.3	718,609
August 15, 2025	8.33	8.37	8.37	8.63	8.3	898,571
August 14, 2025	8.33	8.28	8.28	8.5	8.18	1.18M
August 13, 2025	8.43	8.49	8.49	8.58	8.31	1.24M
August 12, 2025	7.03	8.34	8.34	8.69	7.01	3.75M
August 11, 2025	10.97	10.57	10.57	11.07	10.35	1.51M
August 08, 2025	11.02	10.93	10.93	11.12	10.72	820,260
August 07, 2025	11.69	11.18	11.18	11.7	10.96	473,009
August 06, 2025	11.7	11.55	11.55	11.79	11.49	390,632
August 05, 2025	11.69	11.65	11.65	11.87	11.52	615,739
August 04, 2025	11.32	11.67	11.67	11.69	11.3	376,300
August 01, 2025	11.74	11.12	11.12	11.85	11.12	522,400
July 31, 2025	12.14	12.01	12.01	12.29	11.91	710,110
July 30, 2025	12.05	12.16	12.16	12.41	11.98	620,516
July 29, 2025	12.73	11.97	11.97	12.73	11.94	716,375
July 28, 2025	12.8	12.63	12.63	12.84	12.35	615,960
July 25, 2025	12.45	12.72	12.72	12.73	12.45	379,761
July 24, 2025	12.73	12.45	12.45	12.87	12.4	399,980
July 23, 2025	12.47	12.68	12.68	12.73	12.26	443,591
July 22, 2025	12.78	12.47	12.47	12.82	12.4	406,243
July 21, 2025	12.61	12.79	12.79	12.92	12.61	394,300
July 18, 2025	12.93	12.49	12.49	12.93	12.49	264,361
July 17, 2025	12.41	12.81	12.81	12.93	12.32	589,835
July 16, 2025	12.37	12.23	12.23	12.49	12.01	476,431
July 15, 2025	12.91	12.35	12.35	12.94	12.33	553,600
July 14, 2025	12.93	12.82	12.82	13.26	12.78	551,833
July 11, 2025	13.6	12.99	12.99	13.65	12.95	413,435
July 10, 2025	13.54	13.67	13.67	13.88	13.4	814,158
July 09, 2025	12.62	13.58	13.58	13.81	12.62	999,108
July 08, 2025	12.46	12.55	12.55	12.68	12.46	375,409
July 07, 2025	12.73	12.44	12.44	12.74	12.43	314,197
July 03, 2025	12.75	12.82	12.82	12.98	12.54	235,172

PubMatic, Inc. (PUBM) NASDAQ