PubMatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.58	11.76	11.45	11.66	11.66	1.92%	1,625,646
Jun 26, 2025	11.40	11.50	11.09	11.44	11.44	0.97%	306,447
Jun 25, 2025	11.41	11.65	11.29	11.33	11.33	-1.31%	256,654
Jun 24, 2025	11.22	11.59	11.15	11.48	11.48	3.33%	502,899
Jun 23, 2025	10.90	11.13	10.84	11.11	11.11	0.82%	534,286
Jun 20, 2025	11.17	11.35	11.00	11.02	11.02	-0.36%	1,069,286
Jun 18, 2025	11.07	11.30	11.01	11.06	11.06	-0.36%	527,626
Jun 17, 2025	11.15	11.29	10.95	11.10	11.10	-1.42%	472,398
Jun 16, 2025	11.43	11.43	10.96	11.26	11.26	5.14%	794,250
Jun 13, 2025	10.95	11.06	10.69	10.71	10.71	-4.29%	379,462
Jun 12, 2025	11.42	11.52	11.15	11.19	11.19	-3.03%	313,302
Jun 11, 2025	11.66	11.86	11.52	11.54	11.54	-0.69%	466,725
Jun 10, 2025	12.18	12.18	11.51	11.62	11.62	-4.05%	565,479
Jun 9, 2025	12.20	12.24	12.01	12.11	12.11	0.41%	546,115
Jun 6, 2025	12.17	12.21	11.64	12.06	12.06	0.84%	571,060
Jun 5, 2025	12.13	12.39	11.89	11.96	11.96	-1.64%	657,913
Jun 4, 2025	12.03	12.43	12.03	12.16	12.16	0.75%	570,715
Jun 3, 2025	11.98	12.20	11.80	12.07	12.07	1.60%	578,257
Jun 2, 2025	11.59	12.05	11.59	11.88	11.88	1.54%	739,830
May 30, 2025	11.76	11.97	11.58	11.70	11.70	-1.10%	645,353
May 29, 2025	12.27	12.35	11.76	11.83	11.83	-2.47%	598,265
May 28, 2025	11.71	12.19	11.71	12.13	12.13	3.59%	645,510
May 27, 2025	11.50	11.80	11.41	11.71	11.71	3.72%	557,233
May 23, 2025	11.17	11.46	11.13	11.29	11.29	-1.22%	491,923
May 22, 2025	11.39	11.86	11.39	11.43	11.43	0.18%	598,021
May 21, 2025	11.35	11.78	11.35	11.41	11.41	-0.95%	549,403
May 20, 2025	11.39	11.67	11.36	11.52	11.52	1.05%	514,263
May 19, 2025	11.13	11.56	11.11	11.40	11.40	-0.18%	496,389
May 16, 2025	11.56	11.63	11.39	11.42	11.42	-1.13%	585,945
May 15, 2025	11.63	11.75	11.38	11.55	11.55	-1.37%	508,683
May 14, 2025	11.54	11.99	11.54	11.71	11.71	1.12%	634,738
May 13, 2025	11.44	11.88	11.41	11.58	11.58	0.52%	564,536
May 12, 2025	11.64	12.06	11.40	11.52	11.52	3.88%	1,083,842
May 9, 2025	11.98	12.00	10.98	11.09	11.09	0.82%	1,557,102
May 8, 2025	10.37	11.18	10.24	11.00	11.00	9.56%	1,509,355
May 7, 2025	9.90	10.07	9.82	10.04	10.04	2.24%	498,761
May 6, 2025	9.58	9.89	9.50	9.82	9.82	0.82%	537,696
May 5, 2025	9.67	9.96	9.60	9.74	9.74	-0.61%	415,140
May 2, 2025	9.97	10.13	9.80	9.80	9.80	-0.81%	469,929
May 1, 2025	9.84	10.10	9.76	9.88	9.88	1.13%	536,178
Apr 30, 2025	9.78	9.94	9.69	9.77	9.77	-2.59%	528,726
Apr 29, 2025	9.90	10.14	9.90	10.03	10.03	0.70%	406,123
Apr 28, 2025	10.02	10.14	9.82	9.96	9.96	-	399,183
Apr 25, 2025	9.87	10.16	9.80	9.96	9.96	1.12%	502,360
Apr 24, 2025	9.61	10.09	9.53	9.85	9.85	2.02%	493,894
Apr 23, 2025	9.90	10.08	9.65	9.66	9.66	0.99%	407,406
Apr 22, 2025	9.49	9.66	9.23	9.56	9.56	2.03%	641,077
Apr 21, 2025	9.01	9.39	8.75	9.37	9.37	2.63%	710,908
Apr 17, 2025	8.17	9.23	8.09	9.13	9.13	12.16%	1,344,588
Apr 16, 2025	8.19	8.27	7.99	8.14	8.14	-1.93%	447,928