NasdaqGM - Nasdaq Real Time Price USD

PubMatic, Inc. (PUBM)

Compare
13.89
-0.20
(-1.45%)
As of 3:06:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 13.88 14.05 13.80 13.89 13.89 185,035
Jan 10, 2025 14.35 14.35 13.80 14.10 14.10 450,800
Jan 8, 2025 14.78 14.97 14.60 14.74 14.74 233,800
Jan 7, 2025 15.40 15.42 14.69 14.84 14.84 275,700
Jan 6, 2025 15.19 15.62 15.11 15.33 15.33 306,500
Jan 3, 2025 14.84 15.38 14.84 15.33 15.33 271,500
Jan 2, 2025 14.97 15.08 14.64 14.83 14.83 264,200
Dec 31, 2024 15.07 15.08 14.68 14.69 14.69 204,300
Dec 30, 2024 14.85 15.04 14.71 14.94 14.94 236,800
Dec 27, 2024 15.34 15.45 14.95 15.10 15.10 254,100
Dec 26, 2024 15.26 15.48 15.14 15.43 15.43 186,700
Dec 24, 2024 15.27 15.40 15.14 15.37 15.37 98,200
Dec 23, 2024 15.43 15.55 15.22 15.26 15.26 217,500
Dec 20, 2024 15.13 15.81 15.13 15.44 15.44 522,200
Dec 19, 2024 15.79 15.95 15.26 15.40 15.40 291,800
Dec 18, 2024 16.25 16.50 15.33 15.59 15.59 363,600
Dec 17, 2024 16.35 16.57 16.15 16.27 16.27 268,200
Dec 16, 2024 16.41 16.68 16.10 16.51 16.51 334,300
Dec 13, 2024 16.49 16.69 16.12 16.30 16.30 341,000
Dec 12, 2024 16.72 17.10 16.36 16.53 16.53 270,100
Dec 11, 2024 16.97 16.97 16.64 16.79 16.79 353,000
Dec 10, 2024 16.40 16.81 16.32 16.69 16.69 245,300
Dec 9, 2024 16.83 16.96 16.46 16.53 16.53 218,000
Dec 6, 2024 16.29 17.05 16.17 16.81 16.81 319,900
Dec 5, 2024 16.92 17.09 15.93 16.10 16.10 319,900
Dec 4, 2024 16.73 17.17 16.70 16.94 16.94 313,400
Dec 3, 2024 16.49 16.71 16.40 16.68 16.68 299,400
Dec 2, 2024 15.89 16.99 15.80 16.83 16.83 535,600
Nov 29, 2024 15.84 16.10 15.78 15.95 15.95 157,700
Nov 27, 2024 15.89 16.04 15.70 15.83 15.83 191,000
Nov 26, 2024 15.88 15.99 15.65 15.79 15.79 302,000
Nov 25, 2024 16.27 16.49 15.85 15.87 15.87 435,000
Nov 22, 2024 16.10 16.43 15.98 16.18 16.18 341,000
Nov 21, 2024 15.28 16.25 15.10 16.20 16.20 615,900
Nov 20, 2024 15.42 15.45 15.01 15.25 15.25 451,000
Nov 19, 2024 14.47 15.99 14.47 15.49 15.49 1,209,400
Nov 18, 2024 14.75 14.81 14.42 14.68 14.68 492,900
Nov 15, 2024 15.68 15.68 14.81 14.88 14.88 431,900
Nov 14, 2024 16.12 16.23 15.36 15.63 15.63 505,600
Nov 13, 2024 17.74 17.74 15.20 16.26 16.26 1,100,700
Nov 12, 2024 16.21 16.49 16.07 16.43 16.43 708,300
Nov 11, 2024 15.83 16.41 15.79 16.37 16.37 477,000
Nov 8, 2024 15.95 16.00 15.50 15.61 15.61 548,000
Nov 7, 2024 15.90 16.13 15.84 16.08 16.08 454,000
Nov 6, 2024 15.58 15.87 15.36 15.84 15.84 414,800
Nov 5, 2024 14.31 14.89 14.31 14.84 14.84 231,100
Nov 4, 2024 14.50 14.65 14.29 14.35 14.35 292,600
Nov 1, 2024 14.92 14.92 14.56 14.62 14.62 235,400
Oct 31, 2024 15.11 15.12 14.55 14.70 14.70 332,400
Oct 30, 2024 15.18 15.70 15.18 15.21 15.21 283,100
Oct 29, 2024 15.11 15.23 14.95 15.21 15.21 255,900
Oct 28, 2024 14.98 15.28 14.88 15.22 15.22 198,800
Oct 25, 2024 14.95 15.22 14.66 14.79 14.79 228,500
Oct 24, 2024 15.03 15.20 14.76 14.84 14.84 212,300
Oct 23, 2024 15.24 15.30 14.77 14.97 14.97 292,600
Oct 22, 2024 15.16 15.36 15.16 15.30 15.30 248,600
Oct 21, 2024 15.23 15.55 15.16 15.25 15.25 283,300
Oct 18, 2024 15.42 15.54 15.23 15.29 15.29 249,400
Oct 17, 2024 15.02 15.39 14.97 15.30 15.30 315,700
Oct 16, 2024 15.37 15.45 14.99 15.02 15.02 264,200
Oct 15, 2024 15.12 15.50 15.09 15.29 15.29 282,500
Oct 14, 2024 15.16 15.28 15.06 15.12 15.12 270,000
Oct 11, 2024 14.74 15.16 14.74 15.12 15.12 285,900
Oct 10, 2024 14.59 14.82 14.55 14.74 14.74 314,600
Oct 9, 2024 14.81 14.95 14.57 14.77 14.77 303,400
Oct 8, 2024 14.43 14.80 14.43 14.78 14.78 297,900
Oct 7, 2024 14.74 15.00 14.38 14.48 14.48 339,700
Oct 4, 2024 14.59 14.84 14.41 14.77 14.77 329,300
Oct 3, 2024 14.27 14.50 14.22 14.36 14.36 307,100
Oct 2, 2024 14.47 14.78 14.28 14.43 14.43 358,500
Oct 1, 2024 14.97 15.02 14.24 14.40 14.40 505,800
Sep 30, 2024 14.85 15.09 14.71 14.87 14.87 295,500
Sep 27, 2024 14.64 15.05 14.59 14.91 14.91 306,900
Sep 26, 2024 14.53 14.69 14.23 14.48 14.48 259,200
Sep 25, 2024 14.42 14.53 14.23 14.24 14.24 310,400
Sep 24, 2024 14.34 14.58 14.17 14.40 14.40 278,400
Sep 23, 2024 14.54 14.60 14.15 14.27 14.27 297,000
Sep 20, 2024 14.69 14.86 14.50 14.52 14.52 1,018,700
Sep 19, 2024 15.10 15.12 14.54 14.68 14.68 401,700
Sep 18, 2024 14.62 15.14 14.51 14.58 14.58 345,200
Sep 17, 2024 14.77 14.95 14.57 14.61 14.61 283,400
Sep 16, 2024 14.55 14.68 14.42 14.57 14.57 248,000
Sep 13, 2024 14.50 14.95 14.41 14.58 14.58 358,900
Sep 12, 2024 14.22 14.43 14.10 14.32 14.32 228,500
Sep 11, 2024 14.03 14.25 13.77 14.11 14.11 284,700
Sep 10, 2024 14.02 14.22 13.87 14.06 14.06 454,400
Sep 9, 2024 14.44 14.60 14.02 14.02 14.02 421,700
Sep 6, 2024 15.36 15.41 14.45 14.51 14.51 368,200
Sep 5, 2024 15.04 15.52 15.04 15.29 15.29 481,900
Sep 4, 2024 14.82 15.48 14.82 15.06 15.06 394,000
Sep 3, 2024 15.30 15.51 14.95 14.99 14.99 509,000
Aug 30, 2024 15.57 15.85 15.52 15.60 15.60 396,900
Aug 29, 2024 15.36 15.83 15.36 15.46 15.46 468,400
Aug 28, 2024 15.43 15.61 15.25 15.25 15.25 474,300
Aug 27, 2024 15.83 16.08 15.51 15.54 15.54 533,800
Aug 26, 2024 16.00 16.28 15.83 16.01 16.01 494,500
Aug 23, 2024 15.41 15.98 15.41 15.95 15.95 672,700
Aug 22, 2024 15.47 15.87 15.20 15.32 15.32 711,000
Aug 21, 2024 14.62 15.55 14.55 15.30 15.30 1,014,300
Aug 20, 2024 14.50 14.77 14.21 14.38 14.38 557,300
Aug 19, 2024 13.64 14.59 13.64 14.49 14.49 938,200
Aug 16, 2024 13.82 13.95 13.59 13.63 13.63 763,800
Aug 15, 2024 13.85 14.19 13.78 13.85 13.85 839,900
Aug 14, 2024 14.00 14.11 13.66 13.66 13.66 854,200
Aug 13, 2024 14.30 14.42 13.87 14.14 14.14 1,171,500
Aug 12, 2024 13.95 14.53 13.60 14.23 14.23 1,772,600
Aug 9, 2024 13.82 14.32 13.18 14.06 14.06 4,047,600
Aug 8, 2024 18.88 19.79 18.74 19.60 19.60 555,100
Aug 7, 2024 19.60 19.91 18.92 18.96 18.96 575,900
Aug 6, 2024 19.18 19.36 18.84 19.25 19.25 320,800
Aug 5, 2024 18.41 19.25 18.10 19.10 19.10 527,500
Aug 2, 2024 19.90 20.48 19.57 20.04 20.04 301,000
Aug 1, 2024 21.89 22.25 20.86 21.17 21.17 335,900
Jul 31, 2024 21.98 22.40 21.65 21.96 21.96 213,000
Jul 30, 2024 22.23 22.45 21.50 21.86 21.86 186,300
Jul 29, 2024 22.37 22.99 21.95 22.01 22.01 189,300
Jul 26, 2024 22.45 22.75 22.15 22.40 22.40 203,400
Jul 25, 2024 21.66 22.62 21.42 22.09 22.09 264,000
Jul 24, 2024 22.24 22.55 21.68 21.75 21.75 260,000
Jul 23, 2024 21.69 22.99 21.63 22.78 22.78 416,200
Jul 22, 2024 21.50 22.15 21.35 21.81 21.81 434,200
Jul 19, 2024 20.98 21.40 20.72 21.28 21.28 222,500
Jul 18, 2024 21.27 21.58 20.71 20.91 20.91 207,600
Jul 17, 2024 21.65 21.69 21.18 21.41 21.41 326,000
Jul 16, 2024 21.71 22.25 21.58 21.97 21.97 457,600
Jul 15, 2024 20.39 21.40 20.23 21.18 21.18 466,000
Jul 12, 2024 20.23 20.70 20.20 20.20 20.20 366,900
Jul 11, 2024 20.33 20.37 19.85 20.23 20.23 347,200
Jul 10, 2024 20.32 20.43 19.92 20.03 20.03 223,800
Jul 9, 2024 20.00 20.30 19.75 20.29 20.29 537,900
Jul 8, 2024 19.75 20.30 19.24 20.06 20.06 522,000
Jul 5, 2024 20.57 20.65 19.71 19.82 19.82 385,000
Jul 3, 2024 20.31 20.80 20.31 20.67 20.67 222,400
Jul 2, 2024 20.32 20.60 20.13 20.44 20.44 284,200
Jul 1, 2024 20.26 20.41 19.76 20.40 20.40 344,900
Jun 28, 2024 19.78 20.39 19.43 20.31 20.31 2,062,900
Jun 27, 2024 19.59 19.80 19.46 19.59 19.59 284,700
Jun 26, 2024 19.52 19.78 19.47 19.63 19.63 361,400
Jun 25, 2024 19.32 19.65 19.10 19.65 19.65 369,000
Jun 24, 2024 19.75 19.87 19.20 19.31 19.31 361,200
Jun 21, 2024 19.46 19.94 19.31 19.89 19.89 543,000
Jun 20, 2024 20.30 20.30 19.13 19.49 19.49 1,224,400
Jun 18, 2024 21.02 21.15 20.39 20.39 20.39 298,400
Jun 17, 2024 21.08 21.37 20.78 21.15 21.15 235,700
Jun 14, 2024 21.25 21.47 21.04 21.22 21.22 211,000
Jun 13, 2024 21.73 21.98 21.43 21.55 21.55 289,000
Jun 12, 2024 22.30 22.33 21.49 21.66 21.66 352,400
Jun 11, 2024 21.12 21.63 21.07 21.48 21.48 311,200
Jun 10, 2024 20.89 21.18 20.62 21.14 21.14 331,400
Jun 7, 2024 21.01 21.36 20.88 21.12 21.12 284,700
Jun 6, 2024 21.57 21.68 21.25 21.35 21.35 371,300
Jun 5, 2024 21.15 21.87 21.11 21.57 21.57 517,600
Jun 4, 2024 20.99 21.48 20.90 21.10 21.10 448,000
Jun 3, 2024 22.04 22.08 20.94 21.08 21.08 591,400
May 31, 2024 23.43 23.50 21.57 21.90 21.90 566,200
May 30, 2024 23.62 23.69 23.09 23.28 23.28 294,900
May 29, 2024 23.30 24.04 23.11 23.58 23.58 333,200
May 28, 2024 23.87 24.50 23.47 23.66 23.66 548,200
May 24, 2024 22.76 24.19 22.70 23.75 23.75 843,900
May 23, 2024 23.24 23.35 22.58 22.72 22.72 477,600
May 22, 2024 22.95 23.52 22.90 23.08 23.08 279,700
May 21, 2024 23.35 23.55 22.99 23.08 23.08 227,600
May 20, 2024 24.00 24.09 23.52 23.58 23.58 274,100
May 17, 2024 22.80 24.18 22.74 24.02 24.02 673,000
May 16, 2024 23.04 23.53 22.59 22.83 22.83 641,800
May 15, 2024 23.07 23.39 22.39 23.29 23.29 396,400
May 14, 2024 22.74 23.30 22.74 22.82 22.82 343,600
May 13, 2024 22.49 23.28 22.49 22.74 22.74 423,800
May 10, 2024 22.47 22.70 22.25 22.49 22.49 446,700
May 9, 2024 22.56 22.78 21.80 22.47 22.47 507,300
May 8, 2024 25.17 25.36 22.48 22.58 22.58 946,100
May 7, 2024 23.50 24.52 23.22 24.02 24.02 798,800
May 6, 2024 23.54 23.72 23.41 23.53 23.53 290,100
May 3, 2024 23.38 23.74 23.07 23.43 23.43 294,600
May 2, 2024 23.19 23.33 22.72 23.11 23.11 191,700
May 1, 2024 22.45 23.37 22.39 22.78 22.78 212,200
Apr 30, 2024 23.04 23.43 22.42 22.44 22.44 282,700
Apr 29, 2024 23.37 23.39 23.05 23.17 23.17 177,200
Apr 26, 2024 22.96 23.45 22.69 23.21 23.21 259,600
Apr 25, 2024 22.80 22.94 22.42 22.81 22.81 353,700
Apr 24, 2024 23.00 23.42 22.86 23.34 23.34 331,900
Apr 23, 2024 22.32 23.13 22.32 22.84 22.84 326,100
Apr 22, 2024 21.61 22.23 21.57 22.17 22.17 221,800
Apr 19, 2024 21.66 22.09 21.45 21.61 21.61 344,300
Apr 18, 2024 21.44 21.98 21.43 21.54 21.54 232,900
Apr 17, 2024 21.97 22.08 21.57 21.57 21.57 258,300
Apr 16, 2024 21.63 21.90 21.32 21.73 21.73 259,700
Apr 15, 2024 22.84 22.93 21.52 21.67 21.67 459,800
Apr 12, 2024 23.00 23.40 22.70 22.86 22.86 290,700
Apr 11, 2024 23.00 23.36 22.61 23.28 23.28 441,100
Apr 10, 2024 23.25 23.58 22.63 22.91 22.91 499,500
Apr 9, 2024 23.73 23.93 23.56 23.64 23.64 178,600
Apr 8, 2024 23.89 24.11 23.61 23.68 23.68 265,100
Apr 5, 2024 23.22 23.87 23.22 23.69 23.69 293,800
Apr 4, 2024 23.76 24.18 23.36 23.42 23.42 359,600
Apr 3, 2024 23.40 23.99 23.40 23.50 23.50 282,000
Apr 2, 2024 23.00 23.62 22.50 23.62 23.62 470,500
Apr 1, 2024 23.75 24.17 23.52 23.74 23.74 338,500
Mar 28, 2024 23.09 24.07 23.05 23.72 23.72 743,800
Mar 27, 2024 23.62 23.87 22.96 23.26 23.26 320,600
Mar 26, 2024 23.54 23.92 23.46 23.61 23.61 420,900
Mar 25, 2024 23.13 23.70 23.07 23.30 23.30 316,100
Mar 22, 2024 23.89 24.06 23.05 23.30 23.30 413,100
Mar 21, 2024 23.62 23.83 23.31 23.75 23.75 509,100
Mar 20, 2024 22.87 23.58 22.71 23.39 23.39 414,000
Mar 19, 2024 22.83 23.02 22.53 22.88 22.88 286,100
Mar 18, 2024 23.06 23.42 22.73 22.98 22.98 390,400
Mar 15, 2024 22.97 23.22 22.35 22.90 22.90 886,900
Mar 14, 2024 23.00 23.86 22.55 23.58 23.58 1,070,500
Mar 13, 2024 21.90 23.28 21.56 22.98 22.98 1,098,700
Mar 12, 2024 20.37 21.91 20.18 21.79 21.79 1,345,200
Mar 11, 2024 20.66 20.77 20.14 20.37 20.37 286,700
Mar 8, 2024 20.77 21.23 20.65 20.75 20.75 285,400
Mar 7, 2024 20.90 20.96 20.27 20.57 20.57 480,200
Mar 6, 2024 20.98 21.22 20.64 20.74 20.74 345,800
Mar 5, 2024 21.04 21.04 20.36 20.69 20.69 811,000
Mar 4, 2024 21.20 21.71 20.84 21.31 21.31 593,700
Mar 1, 2024 21.53 21.59 20.55 21.07 21.07 745,100
Feb 29, 2024 19.59 21.00 19.47 20.94 20.94 1,135,400
Feb 28, 2024 19.88 20.21 18.85 19.18 19.18 1,234,700
Feb 27, 2024 20.49 21.83 19.10 20.48 20.48 3,941,200
Feb 26, 2024 16.35 16.88 16.26 16.57 16.57 920,800
Feb 23, 2024 15.72 16.50 15.61 16.36 16.36 539,700
Feb 22, 2024 16.29 16.58 15.79 16.05 16.05 292,200
Feb 21, 2024 16.36 16.41 15.91 16.16 16.16 388,100
Feb 20, 2024 16.75 17.00 16.16 16.43 16.43 349,100
Feb 16, 2024 16.44 17.36 16.21 17.19 17.19 839,600
Feb 15, 2024 15.84 16.38 15.73 16.34 16.34 543,400
Feb 14, 2024 15.22 15.80 15.15 15.65 15.65 287,400
Feb 13, 2024 15.14 15.48 14.79 14.96 14.96 343,200
Feb 12, 2024 15.76 16.17 15.76 15.82 15.82 347,100
Feb 9, 2024 15.65 15.97 15.57 15.84 15.84 282,400
Feb 8, 2024 15.26 15.63 15.16 15.51 15.51 316,400
Feb 7, 2024 15.31 15.42 15.06 15.30 15.30 197,500
Feb 6, 2024 14.81 15.37 14.76 15.34 15.34 217,300
Feb 5, 2024 15.00 15.06 14.76 14.81 14.81 243,800
Feb 2, 2024 15.07 15.40 14.82 15.22 15.22 263,200
Feb 1, 2024 15.35 15.43 14.95 15.00 15.00 277,200
Jan 31, 2024 15.52 15.80 15.15 15.18 15.18 276,300
Jan 30, 2024 15.96 16.04 15.54 15.76 15.76 286,100
Jan 29, 2024 15.38 16.09 15.37 16.07 16.07 244,600
Jan 26, 2024 15.60 15.75 15.30 15.38 15.38 212,800
Jan 25, 2024 14.73 15.53 14.72 15.53 15.53 482,600
Jan 24, 2024 14.80 15.07 14.59 14.73 14.73 601,300
Jan 23, 2024 15.13 15.35 14.98 15.01 15.01 241,100
Jan 22, 2024 14.98 15.24 14.88 15.07 15.07 442,300
Jan 19, 2024 14.80 14.91 14.60 14.89 14.89 233,700
Jan 18, 2024 14.48 14.71 14.35 14.66 14.66 289,800
Jan 17, 2024 14.00 14.29 13.86 14.27 14.27 506,300
Jan 16, 2024 14.67 14.87 14.16 14.21 14.21 430,800

Related Tickers

TTD The Trade Desk, Inc.
117.83
-0.82%
 
EXFY Expensify, Inc.
3.1450
-3.23%
 
APPS Digital Turbine, Inc.
1.7250
-4.70%
 
FSLY Fastly, Inc.
8.76
-2.51%
 
ASAN Asana, Inc.
18.68
-2.86%
 
PD PagerDuty, Inc.
17.69
+0.45%
 
RNG RingCentral, Inc.
32.37
-1.76%
 
FROG JFrog Ltd.
31.21
-2.25%
 
ESTC Elastic N.V.
95.29
-2.24%
 
FRSH Freshworks Inc.
15.58
-0.10%