Advertisement
U.S. Markets open in 5 hrs 32 mins

PubMatic, Inc. (PUBM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
15.29-0.01 (-0.07%)
At close: 04:00PM EDT
15.10 -0.19 (-1.24%)
After hours: 06:04PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 202415.4215.5415.2315.2915.29249,400
Oct 17, 202415.0215.3914.9715.3015.30315,700
Oct 16, 202415.3715.4514.9915.0215.02264,200
Oct 15, 202415.1215.5015.0915.2915.29282,500
Oct 14, 202415.1615.2815.0615.1215.12270,000
Oct 11, 202414.7415.1614.7415.1215.12285,900
Oct 10, 202414.5914.8214.5514.7414.74314,600
Oct 09, 202414.8114.9514.5714.7714.77303,400
Oct 08, 202414.4314.8014.4314.7814.78297,900
Oct 07, 202414.7415.0014.3814.4814.48339,700
Oct 04, 202414.5914.8414.4114.7714.77329,300
Oct 03, 202414.2714.5014.2214.3614.36307,100
Oct 02, 202414.4714.7814.2814.4314.43358,500
Oct 01, 202414.9715.0214.2414.4014.40505,800
Sep 30, 202414.8515.0914.7114.8714.87295,500
Sep 27, 202414.6415.0514.5914.9114.91306,900
Sep 26, 202414.5314.6914.2314.4814.48259,200
Sep 25, 202414.4214.5314.2314.2414.24310,400
Sep 24, 202414.3414.5814.1714.4014.40278,400
Sep 23, 202414.5414.6014.1514.2714.27297,000
Sep 20, 202414.6914.8614.5014.5214.521,018,700
Sep 19, 202415.1015.1214.5414.6814.68401,700
Sep 18, 202414.6215.1414.5114.5814.58345,200
Sep 17, 202414.7714.9514.5714.6114.61283,400
Sep 16, 202414.5514.6814.4214.5714.57248,000
Sep 13, 202414.5014.9514.4114.5814.58358,900
Sep 12, 202414.2214.4314.1014.3214.32228,500
Sep 11, 202414.0314.2513.7714.1114.11284,700
Sep 10, 202414.0214.2213.8714.0614.06454,400
Sep 09, 202414.4414.6014.0214.0214.02421,700
Sep 06, 202415.3615.4114.4514.5114.51368,200
Sep 05, 202415.0415.5215.0415.2915.29481,900
Sep 04, 202414.8215.4814.8215.0615.06394,000
Sep 03, 202415.3015.5114.9514.9914.99509,000
Aug 30, 202415.5715.8515.5215.6015.60396,900
Aug 29, 202415.3615.8315.3615.4615.46468,400
Aug 28, 202415.4315.6115.2515.2515.25474,300
Aug 27, 202415.8316.0815.5115.5415.54533,800
Aug 26, 202416.0016.2815.8316.0116.01494,500
Aug 23, 202415.4115.9815.4115.9515.95672,700
Aug 22, 202415.4715.8715.2015.3215.32711,000
Aug 21, 202414.6215.5514.5515.3015.301,014,300
Aug 20, 202414.5014.7714.2114.3814.38557,300
Aug 19, 202413.6414.5913.6414.4914.49938,200
Aug 16, 202413.8213.9513.5913.6313.63763,800
Aug 15, 202413.8514.1913.7813.8513.85839,900
Aug 14, 202414.0014.1113.6613.6613.66854,200
Aug 13, 202414.3014.4213.8714.1414.141,171,500
Aug 12, 202413.9514.5313.6014.2314.231,772,600
Aug 09, 202413.8214.3213.1814.0614.064,047,600
Aug 08, 202418.8819.7918.7419.6019.60555,100
Aug 07, 202419.6019.9118.9218.9618.96575,900
Aug 06, 202419.1819.3618.8419.2519.25320,800
Aug 05, 202418.4119.2518.1019.1019.10527,500
Aug 02, 202419.9020.4819.5720.0420.04301,000
Aug 01, 202421.8922.2520.8621.1721.17335,900
Jul 31, 202421.9822.4021.6521.9621.96213,000
Jul 30, 202422.2322.4521.5021.8621.86186,300
Jul 29, 202422.3722.9921.9522.0122.01189,300
Jul 26, 202422.4522.7522.1522.4022.40203,400
Jul 25, 202421.6622.6221.4222.0922.09264,000
Jul 24, 202422.2422.5521.6821.7521.75260,000
Jul 23, 202421.6922.9921.6322.7822.78416,200
Jul 22, 202421.5022.1521.3521.8121.81434,200
Jul 19, 202420.9821.4020.7221.2821.28222,500
Jul 18, 202421.2721.5820.7120.9120.91207,600
Jul 17, 202421.6521.6921.1821.4121.41326,000
Jul 16, 202421.7122.2521.5821.9721.97457,600
Jul 15, 202420.3921.4020.2321.1821.18466,000
Jul 12, 202420.2320.7020.2020.2020.20366,900
Jul 11, 202420.3320.3719.8520.2320.23347,200
Jul 10, 202420.3220.4319.9220.0320.03223,800
Jul 09, 202420.0020.3019.7520.2920.29537,900
Jul 08, 202419.7520.3019.2420.0620.06522,000
Jul 05, 202420.5720.6519.7119.8219.82385,000
Jul 03, 202420.3120.8020.3120.6720.67222,400
Jul 02, 202420.3220.6020.1320.4420.44284,200
Jul 01, 202420.2620.4119.7620.4020.40344,900
Jun 28, 202419.7820.3919.4320.3120.312,062,900
Jun 27, 202419.5919.8019.4619.5919.59284,700
Jun 26, 202419.5219.7819.4719.6319.63361,400
Jun 25, 202419.3219.6519.1019.6519.65369,000
Jun 24, 202419.7519.8719.2019.3119.31361,200
Jun 21, 202419.4619.9419.3119.8919.89543,000
Jun 20, 202420.3020.3019.1319.4919.491,224,400
Jun 18, 202421.0221.1520.3920.3920.39298,400
Jun 17, 202421.0821.3720.7821.1521.15235,700
Jun 14, 202421.2521.4721.0421.2221.22211,000
Jun 13, 202421.7321.9821.4321.5521.55289,000
Jun 12, 202422.3022.3321.4921.6621.66352,400
Jun 11, 202421.1221.6321.0721.4821.48311,200
Jun 10, 202420.8921.1820.6221.1421.14331,400
Jun 07, 202421.0121.3620.8821.1221.12284,700
Jun 06, 202421.5721.6821.2521.3521.35371,300
Jun 05, 202421.1521.8721.1121.5721.57517,600
Jun 04, 202420.9921.4820.9021.1021.10448,000
Jun 03, 202422.0422.0820.9421.0821.08591,400
May 31, 202423.4323.5021.5721.9021.90566,200
May 30, 202423.6223.6923.0923.2823.28294,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...