PubMatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	8.33	8.63	8.30	8.37	8.37	1.09%	896,922
Aug 14, 2025	8.33	8.50	8.18	8.28	8.28	-2.42%	1,178,473
Aug 13, 2025	8.43	8.58	8.31	8.49	8.49	1.74%	1,237,041
Aug 12, 2025	7.09	8.69	7.01	8.34	8.34	-21.10%	3,787,651
Aug 11, 2025	10.97	11.07	10.35	10.57	10.57	-3.29%	1,510,778
Aug 8, 2025	11.02	11.12	10.72	10.93	10.93	-2.24%	820,260
Aug 7, 2025	11.69	11.70	10.96	11.18	11.18	-3.20%	473,009
Aug 6, 2025	11.70	11.79	11.49	11.55	11.55	-0.86%	390,632
Aug 5, 2025	11.69	11.87	11.52	11.65	11.65	-0.17%	615,739
Aug 4, 2025	11.32	11.69	11.30	11.67	11.67	4.95%	376,296
Aug 1, 2025	11.74	11.85	11.12	11.12	11.12	-7.41%	525,394
Jul 31, 2025	12.14	12.29	11.91	12.01	12.01	-1.23%	710,110
Jul 30, 2025	12.05	12.41	11.98	12.16	12.16	1.59%	620,516
Jul 29, 2025	12.73	12.74	11.94	11.97	11.97	-5.23%	717,603
Jul 28, 2025	12.80	12.84	12.35	12.63	12.63	-0.71%	615,960
Jul 25, 2025	12.45	12.73	12.45	12.72	12.72	2.17%	385,245
Jul 24, 2025	12.69	12.87	12.40	12.45	12.45	-1.81%	418,144
Jul 23, 2025	12.47	12.73	12.26	12.68	12.68	1.68%	443,591
Jul 22, 2025	12.78	12.82	12.40	12.47	12.47	-2.50%	406,243
Jul 21, 2025	12.61	12.92	12.61	12.79	12.79	2.40%	394,280
Jul 18, 2025	12.93	12.93	12.49	12.49	12.49	-2.50%	264,784
Jul 17, 2025	12.41	12.93	12.32	12.81	12.81	4.74%	589,835
Jul 16, 2025	12.37	12.49	12.01	12.23	12.23	-0.97%	476,431
Jul 15, 2025	12.91	12.94	12.33	12.35	12.35	-3.67%	553,595
Jul 14, 2025	12.93	13.26	12.78	12.82	12.82	-1.31%	551,833
Jul 11, 2025	13.60	13.65	12.95	12.99	12.99	-4.97%	413,435
Jul 10, 2025	13.54	13.88	13.40	13.67	13.67	0.66%	814,158
Jul 9, 2025	12.62	13.81	12.62	13.58	13.58	8.21%	999,108
Jul 8, 2025	12.46	12.68	12.46	12.55	12.55	0.88%	375,409
Jul 7, 2025	12.67	12.76	12.43	12.44	12.44	-2.96%	378,582
Jul 3, 2025	12.75	12.98	12.54	12.82	12.82	1.18%	235,174
Jul 2, 2025	12.45	12.71	12.27	12.67	12.67	1.69%	411,772
Jul 1, 2025	12.30	12.70	12.12	12.46	12.46	0.16%	383,186
Jun 30, 2025	11.84	12.97	11.76	12.44	12.44	6.69%	752,534
Jun 27, 2025	11.58	11.76	11.45	11.66	11.66	1.92%	1,625,695
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