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 $563.45 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $579.79, while $1000 invested 1 year ago would be worth $1,947.59. This corresponds to total returns of -43.66%, -42.02%, 94.76%, respectively, with annualized returns of -9.48%, -10.33%, 94.76%.

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
September 10, 2026	16.17	16.23	16.23	16.33	16.09	249,591
September 09, 2026	16.38	16.18	16.18	16.38	15.93	472,503
September 08, 2026	16.7	16.29	16.29	16.7	16.06	519,797
September 04, 2026	16.91	16.5	16.5	17	16.42	345,742
September 03, 2026	17.45	16.96	16.96	17.88	16.78	782,675
September 02, 2026	16.28	17.38	17.38	17.59	16.16	1.15M
September 01, 2026	16.43	16.27	16.27	16.44	16.15	514,444
August 31, 2026	16.81	16.63	16.63	16.93	16.44	473,830
August 28, 2026	16.39	16.82	16.82	17.48	16.39	746,020
August 27, 2026	16.28	16.35	16.35	16.58	16.23	487,963
August 26, 2026	16.5	16.25	16.25	16.55	15.64	583,077
August 25, 2026	16.4	16.55	16.55	16.58	16.16	467,140
August 24, 2026	16.41	16.36	16.36	16.89	16.33	415,277
August 21, 2026	16.42	16.41	16.41	16.58	16.03	527,676
August 20, 2026	16.59	16.39	16.39	16.76	16.3	786,425
August 19, 2026	17.35	16.78	16.78	17.5	16.72	622,326
August 18, 2026	17.27	17.36	17.36	17.58	17.15	920,949
August 17, 2026	17.3	17.27	17.27	17.56	16.84	925,715
August 14, 2026	17.42	17.59	17.59	17.79	17.3	663,853
August 13, 2026	17.39	17.28	17.28	17.64	16.96	975,788
August 12, 2026	17.5	17.18	17.18	17.81	17.07	805,765
August 11, 2026	17.95	17.65	17.65	18.2	17.34	0
August 10, 2026	17.75	17.76	17.76	17.85	16.57	1.64M
August 07, 2026	17.36	17.78	17.78	18.44	17.07	3.28M
August 06, 2026	13.6	13.48	13.48	13.81	13.27	744,375
August 05, 2026	13.93	13.51	13.51	13.93	13.33	525,096
August 04, 2026	12.9	13.64	13.64	13.64	12.9	502,073
August 03, 2026	12.71	12.96	12.96	13.15	12.71	453,739
July 31, 2026	12.69	12.6	12.6	12.8	12.45	392,087
July 30, 2026	12.85	12.74	12.74	13.11	12.49	295,777
July 29, 2026	13.01	13.1	13.1	13.27	12.98	315,064
July 28, 2026	12.9	13.03	13.03	13.26	12.82	299,517
July 27, 2026	12.76	12.79	12.79	13.02	12.69	311,477
July 23, 2026	12.56	12.3	12.3	12.65	12.21	450,565
July 22, 2026	12.95	12.65	12.65	13.07	12.47	541,014
July 21, 2026	12.82	12.92	12.92	13.26	12.67	435,230
July 20, 2026	12.77	13.09	13.09	13.36	12.63	478,690
July 17, 2026	13.35	12.73	12.73	13.58	12.59	835,578
July 16, 2026	13.9	13.63	13.63	14.04	13.52	411,356
July 15, 2026	13.72	13.8	13.8	13.94	13.65	404,421
July 14, 2026	13.42	13.69	13.69	13.85	13.33	370,820
July 13, 2026	13.56	13.57	13.57	13.85	13.46	313,211
July 10, 2026	13.62	13.55	13.55	13.79	13.49	277,415
July 09, 2026	12.93	13.56	13.56	13.7	12.93	369,583
July 08, 2026	13.17	13.16	13.16	13.18	12.84	515,052
July 07, 2026	13.7	13.32	13.32	13.94	13.23	363,568
July 06, 2026	13.43	13.52	13.52	13.55	13.17	432,961
July 02, 2026	13.84	13.55	13.55	13.9	13.49	605,079
July 01, 2026	13.14	13.83	13.83	13.99	13.14	769,965
June 30, 2026	12.93	13.12	13.12	13.25	12.88	557,814
June 29, 2026	12.65	13.07	13.07	13.17	12.43	794,387
June 26, 2026	11.5	12.65	12.65	12.79	11.5	1.86M
June 25, 2026	11.81	11.51	11.51	11.97	11.45	486,548
June 24, 2026	11.43	11.92	11.92	12.14	11.43	474,002
June 23, 2026	11.3	11.51	11.51	11.58	11.15	337,656
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