Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PubMatic, Inc. - Class A Common Stock (NQ:PUBM)

9.420 +0.130 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 9.080 9.519 9.070 9.420 499,664 +0.13(+1.40%)
Apr 01, 2025 9.080 9.290 9.030 9.290 443,101 +0.15(+1.64%)
Mar 31, 2025 9.070 9.230 8.900 9.140 499,284 -0.14(-1.51%)
Mar 28, 2025 9.870 9.900 9.220 9.280 490,409 -0.67(-6.73%)
Mar 27, 2025 10.09 10.17 9.900 9.950 333,456 -0.16(-1.58%)
Mar 26, 2025 10.48 10.54 9.970 10.11 504,246 -0.34(-3.25%)
Mar 25, 2025 10.00 10.59 9.950 10.45 740,533 +0.55(+5.56%)
Mar 24, 2025 9.940 9.989 9.700 9.900 526,854 +0.15(+1.54%)
Mar 21, 2025 9.620 9.810 9.400 9.750 1,033,901 +0.02(+0.21%)
Mar 20, 2025 9.480 9.865 9.470 9.730 566,554 +0.21(+2.21%)
Mar 19, 2025 9.500 9.640 9.300 9.520 604,822 +0.10(+1.06%)
Mar 18, 2025 9.610 9.610 9.360 9.420 393,091 -0.26(-2.69%)
Mar 17, 2025 9.520 9.750 9.441 9.680 695,425 +0.20(+2.11%)
Mar 14, 2025 9.280 9.550 9.210 9.480 545,224 +0.39(+4.29%)
Mar 13, 2025 9.870 9.932 9.070 9.090 610,160 -0.83(-8.37%)
Mar 12, 2025 9.730 9.950 9.640 9.920 582,548 +0.26(+2.69%)
Mar 11, 2025 9.690 9.830 9.550 9.660 493,291 -0.04(-0.41%)
Mar 10, 2025 9.880 9.880 9.425 9.700 1,017,685 -0.07(-0.72%)
Mar 07, 2025 10.10 10.17 9.685 9.770 1,055,673 -0.23(-2.30%)
Mar 06, 2025 10.47 10.58 9.955 10.00 675,557 -0.71(-6.63%)
Mar 05, 2025 10.58 10.90 10.58 10.71 666,756 +0.09(+0.85%)
Mar 04, 2025 10.02 10.90 9.920 10.62 1,099,822 +0.32(+3.11%)
Mar 03, 2025 10.59 11.01 10.27 10.30 1,439,127 -0.33(-3.10%)
Feb 28, 2025 11.88 11.88 10.35 10.63 1,867,390 -3.34(-23.91%)
Feb 27, 2025 14.62 14.80 13.95 13.97 668,902 -0.42(-2.92%)
Feb 26, 2025 14.41 14.57 14.33 14.39 546,468 -0.04(-0.28%)
Feb 25, 2025 14.63 14.65 14.26 14.43 327,692 -0.21(-1.43%)
Feb 24, 2025 14.59 14.72 14.29 14.64 314,410 +0.12(+0.83%)
Feb 21, 2025 15.00 15.02 14.47 14.52 386,857 -0.27(-1.83%)
Feb 20, 2025 15.11 15.12 14.60 14.79 362,254 -0.34(-2.25%)
Feb 19, 2025 15.46 15.52 15.05 15.13 274,978 -0.52(-3.32%)
Feb 18, 2025 15.84 15.84 15.17 15.65 423,558 -0.05(-0.32%)
Feb 14, 2025 15.88 16.09 15.49 15.70 237,211 -0.10(-0.63%)
Feb 13, 2025 16.99 16.99 15.14 15.80 828,087 -1.34(-7.82%)
Feb 12, 2025 16.40 17.32 16.39 17.14 359,041 +0.48(+2.88%)
Feb 11, 2025 16.51 16.81 16.36 16.66 268,334 +0.09(+0.54%)
Feb 10, 2025 16.50 16.60 16.29 16.57 398,300 +0.14(+0.85%)
Feb 07, 2025 15.85 16.46 15.70 16.43 301,794 +0.59(+3.72%)
Feb 06, 2025 15.69 15.99 15.62 15.84 282,831 +0.26(+1.67%)
Feb 05, 2025 15.53 15.64 15.46 15.58 200,159 +0.04(+0.26%)
Feb 04, 2025 15.13 15.57 15.13 15.54 258,859 +0.47(+3.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.