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 $427.84 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $419.02, while $1000 invested 1 year ago would be worth $1,079.69. This corresponds to total returns of -57.22%, -58.1%, 7.97%, respectively, with annualized returns of -13.95%, -15.96%, 7.97%.

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
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
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