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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	15.26	15.43	15.43	15.48	15.14	186,660
December 24, 2024	15.27	15.37	15.37	15.4	15.14	98,224
December 23, 2024	15.43	15.26	15.26	15.55	15.22	217,500
December 20, 2024	15.13	15.44	15.44	15.81	15.13	522,221
December 19, 2024	15.79	15.4	15.4	15.95	15.26	291,970
December 18, 2024	16.25	15.59	15.59	16.5	15.33	363,444
December 17, 2024	16.35	16.27	16.27	16.57	16.15	268,446
December 16, 2024	16.41	16.51	16.51	16.68	16.1	334,447
December 13, 2024	16.49	16.3	16.3	16.69	16.12	341,090
December 12, 2024	16.72	16.53	16.53	17.1	16.36	270,100
December 11, 2024	16.97	16.79	16.79	16.97	16.64	353,141
December 10, 2024	16.4	16.69	16.69	16.81	16.32	245,330
December 09, 2024	16.83	16.53	16.53	16.96	16.46	218,448
December 06, 2024	16.29	16.81	16.81	17.05	16.17	319,968
December 05, 2024	16.92	16.18	16.18	17.08	16.18	123,454
December 04, 2024	16.73	16.94	16.94	17.17	16.7	313,321
December 03, 2024	16.49	16.68	16.68	16.71	16.4	299,400
December 02, 2024	15.89	16.83	16.83	16.99	15.8	535,703
November 29, 2024	15.84	15.95	15.95	16.11	15.78	157,700
November 27, 2024	15.89	15.83	15.83	16.04	15.7	191,090
November 26, 2024	15.88	15.79	15.79	15.99	15.65	302,000
November 25, 2024	16.27	16.44	16.44	16.49	16.27	76,457
November 22, 2024	16.1	16.18	16.18	16.43	15.98	340,828
November 21, 2024	15.28	15.86	15.86	15.87	15.1	165,790
November 20, 2024	15.42	15.25	15.25	15.45	15.01	450,904
November 19, 2024	14.47	15.49	15.49	15.99	14.47	1.21M
November 18, 2024	14.75	14.68	14.68	14.81	14.42	492,909
November 15, 2024	15.68	14.88	14.88	15.68	14.81	431,877
November 14, 2024	16.12	15.63	15.63	16.23	15.36	505,601
November 13, 2024	17.74	16.26	16.26	17.74	15.2	1.1M
November 12, 2024	16.21	16.43	16.43	16.49	16.07	683,957
November 11, 2024	15.83	16.37	16.37	16.41	15.79	477,000
November 08, 2024	15.95	15.61	15.61	16	15.5	548,138
November 07, 2024	15.9	16.08	16.08	16.13	15.84	454,031
November 06, 2024	15.58	15.84	15.84	15.87	15.36	414,809
November 05, 2024	14.31	14.76	14.76	14.79	14.31	94,296
November 04, 2024	14.5	14.35	14.35	14.65	14.29	292,218
November 01, 2024	14.92	14.62	14.62	14.92	14.57	235,400
October 31, 2024	15.11	14.71	14.71	15.12	14.55	332,430
October 30, 2024	15.18	15.21	15.21	15.7	15.18	283,100
October 29, 2024	15.11	15.21	15.21	15.23	14.95	256,224
October 28, 2024	14.98	15.22	15.22	15.28	14.88	198,843
October 25, 2024	14.95	14.79	14.79	15.22	14.66	228,464
October 24, 2024	15.03	14.84	14.84	15.2	14.76	212,333
October 23, 2024	15.24	14.97	14.97	15.3	14.77	292,600
October 22, 2024	15.16	15.3	15.3	15.36	15.16	248,618
October 21, 2024	15.23	15.25	15.25	15.55	15.16	283,300
October 18, 2024	15.42	15.29	15.29	15.54	15.23	249,413
October 17, 2024	15.02	15.3	15.3	15.39	14.97	315,875
October 16, 2024	15.37	15.02	15.02	15.45	14.99	264,200
October 15, 2024	15.12	15.29	15.29	15.5	15.09	282,500
October 14, 2024	15.16	15.12	15.12	15.28	15.06	270,000
October 11, 2024	14.74	15.12	15.12	15.16	14.74	285,994
October 10, 2024	14.59	14.74	14.74	14.83	14.55	314,600
October 09, 2024	14.81	14.77	14.77	14.95	14.57	303,426
October 08, 2024	14.43	14.78	14.78	14.8	14.43	297,923
October 07, 2024	14.74	14.48	14.48	15	14.38	339,737
October 04, 2024	14.59	14.77	14.77	14.84	14.41	329,376
October 03, 2024	14.27	14.36	14.36	14.5	14.22	307,100
October 02, 2024	14.47	14.43	14.43	14.78	14.28	358,542

PubMatic, Inc. (PUBM) NASDAQ