PubMatic, Inc. (PUBM) NASDAQ

Currency In USD

PUBM Historical Return

If you invested $1000 in PubMatic, Inc. (PUBM) since IPO date, it would be worth $383.7 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $315.38, while $1000 invested 1 year ago would be worth $1,017.1. This corresponds to total returns of -61.63%, -68.46%, 1.71%, respectively, with annualized returns of -15.88%, -20.6%, 1.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PUBM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	11.18	11.3	11.3	11.48	11.09	484,875
June 18, 2026	11.36	11.3	11.3	11.41	11.1	489,547
June 17, 2026	11.53	11.3	11.3	11.73	11.3	396,973
June 16, 2026	11.47	11.58	11.58	11.71	11.31	589,669
June 15, 2026	11.35	11.47	11.47	11.63	11.28	494,567
June 12, 2026	11.3	11.35	11.35	11.45	10.97	556,390
June 11, 2026	11.2	11.27	11.27	11.33	10.73	554,625
June 10, 2026	11.38	11.18	11.18	11.59	11.18	325,034
June 09, 2026	11.16	11.51	11.51	11.55	11.01	488,258
June 08, 2026	11.6	11.24	11.24	11.6	11.2	462,453
June 05, 2026	11.89	11.54	11.54	12.05	11.51	0
June 04, 2026	11.41	11.88	11.88	12.25	11.34	859,430
June 03, 2026	11.88	11.38	11.38	11.88	10.96	873,592
June 02, 2026	11.9	12.04	12.04	12.12	11.66	698,187
June 01, 2026	11.64	12.22	12.22	12.34	11.5	916,454
May 29, 2026	11.42	11.68	11.68	11.94	11.36	992,676
May 28, 2026	11.02	11.44	11.44	11.5	11.02	901,885
May 27, 2026	10.54	11.05	11.05	11.07	10.49	745,590
May 26, 2026	10.29	10.54	10.54	10.55	10.2	730,530
May 22, 2026	10.21	10.36	10.36	10.4	10.2	442,388
May 21, 2026	9.73	10.21	10.21	10.24	9.61	530,037
May 20, 2026	9.94	9.88	9.88	9.94	9.62	648,180
May 19, 2026	9.9	10.06	10.06	10.32	9.83	617,792
May 18, 2026	9.68	9.91	9.91	10.02	9.68	763,919
May 15, 2026	9.44	9.72	9.72	9.86	9.44	551,966
May 14, 2026	9.52	9.52	9.52	9.65	9.42	655,137
May 13, 2026	9.72	9.48	9.48	9.92	9.37	993,555
May 12, 2026	9.89	9.78	9.78	10.04	9.76	764,105
May 11, 2026	10.68	9.88	9.88	10.84	9.69	1.82M
May 08, 2026	10.39	10.74	10.74	10.91	9.89	1.6M
May 07, 2026	10.18	10.24	10.24	10.36	10.07	715,631
May 06, 2026	10.4	10.14	10.14	10.4	9.93	674,643
May 05, 2026	10.22	10.4	10.4	10.43	10.05	573,557
May 04, 2026	10.22	10.25	10.25	10.44	10.11	472,648
May 01, 2026	9.93	10.23	10.23	10.31	9.93	750,892
April 30, 2026	9.63	9.78	9.78	9.79	9.43	675,902
April 29, 2026	9.7	9.72	9.72	9.77	9.51	450,109
April 28, 2026	9.78	9.78	9.78	9.9	9.58	517,134
April 27, 2026	9.53	9.73	9.73	9.9	9.53	689,022
April 24, 2026	9.39	9.62	9.62	9.65	9.08	502,851
April 23, 2026	9.49	9.16	9.16	9.57	8.87	838,703
April 22, 2026	9.6	9.52	9.52	9.65	9.33	390,312
April 21, 2026	9.89	9.47	9.47	9.95	9.44	465,539
April 20, 2026	9.76	9.89	9.89	9.91	9.71	497,823
April 17, 2026	9.82	9.81	9.81	9.9	9.67	739,627
April 16, 2026	9.69	9.79	9.79	9.92	9.62	548,066
April 15, 2026	8.78	9.69	9.69	9.7	8.78	997,184
April 14, 2026	8.73	8.79	8.79	8.96	8.73	395,847
April 13, 2026	8.41	8.65	8.65	8.79	8.38	626,660
April 10, 2026	8.49	8.47	8.47	8.56	8.32	519,888
April 09, 2026	8.35	8.45	8.45	8.46	8.11	864,605
April 08, 2026	8.82	8.41	8.41	8.83	8.38	422,963
April 07, 2026	8.44	8.49	8.49	8.65	8.39	690,544
April 06, 2026	8.33	8.5	8.5	8.56	8.31	547,680
April 02, 2026	8.05	8.27	8.27	8.28	7.97	618,175
April 01, 2026	8.19	8.21	8.21	8.28	8.02	577,743
March 31, 2026	8.25	8.18	8.18	8.41	8.11	585,459
March 30, 2026	8.17	8.12	8.12	8.35	7.89	832,335
March 27, 2026	8.22	8.19	8.19	8.31	8.05	1.15M
March 26, 2026	8.02	8.31	8.31	8.42	8.02	783,146