5 DAY PERFORMANCE
-22.12%
1 MONTH PERFORMANCE
-15.06%
3 MONTH PERFORMANCE
+9.05%
6 MONTH PERFORMANCE
-1.46%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
-20.79%
PubMatic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.18 | $11.30 (1.07%) | $11.48 | $11.09 | 484.95 K | $532.46 M |
| 06/18/2026 | $11.36 | $11.30 (-0.53%) | $11.41 | $11.10 | 488.24 K | $532.46 M |
| 06/17/2026 | $11.53 | $11.30 (-1.99%) | $11.73 | $11.30 | 397.00 K | $532.46 M |
| 06/16/2026 | $11.47 | $11.58 (0.96%) | $11.71 | $11.31 | 589.79 K | $545.65 M |
| 06/15/2026 | $11.35 | $11.47 (1.06%) | $11.63 | $11.28 | 489.04 K | $540.47 M |
| 06/12/2026 | $11.30 | $11.35 (0.44%) | $11.45 | $10.97 | 556.40 K | $534.81 M |
| 06/11/2026 | $11.20 | $11.27 (0.63%) | $11.33 | $10.73 | 554.64 K | $531.04 M |
| 06/10/2026 | $11.38 | $11.18 (-1.76%) | $11.59 | $11.18 | 326.71 K | $526.80 M |
| 06/09/2026 | $11.16 | $11.51 (3.14%) | $11.55 | $11.01 | 488.30 K | $542.35 M |
| 06/08/2026 | $11.60 | $11.24 (-3.1%) | $11.60 | $11.20 | 462.86 K | $529.63 M |
| 06/05/2026 | $11.89 | $11.54 (-2.94%) | $12.05 | $11.51 | 558.60 K | $543.76 M |
| 06/04/2026 | $11.41 | $11.88 (4.12%) | $12.25 | $11.34 | 859.43 K | $559.79 M |
| 06/03/2026 | $11.88 | $11.38 (-4.21%) | $11.88 | $10.96 | 882.81 K | $536.23 M |
| 06/02/2026 | $11.90 | $12.04 (1.18%) | $12.12 | $11.66 | 698.70 K | $567.32 M |
| 06/01/2026 | $11.64 | $12.22 (4.98%) | $12.34 | $11.50 | 917.00 K | $575.81 M |
| 05/29/2026 | $11.42 | $11.68 (2.28%) | $11.94 | $11.36 | 992.91 K | $550.36 M |
| 05/28/2026 | $11.02 | $11.44 (3.81%) | $11.50 | $11.02 | 903.49 K | $539.05 M |
| 05/27/2026 | $10.54 | $11.05 (4.84%) | $11.07 | $10.49 | 756.68 K | $520.68 M |
| 05/26/2026 | $10.29 | $10.54 (2.43%) | $10.55 | $10.20 | 807.94 K | $496.64 M |
| 05/22/2026 | $10.21 | $10.36 (1.47%) | $10.40 | $10.20 | 442.40 K | $488.16 M |
| 05/21/2026 | $9.73 | $10.21 (4.93%) | $10.24 | $9.61 | 534.01 K | $481.10 M |
| 05/20/2026 | $9.94 | $9.88 (-0.6%) | $9.94 | $9.62 | 648.22 K | $465.55 M |
| 05/19/2026 | $9.90 | $10.06 (1.62%) | $10.32 | $9.83 | 617.80 K | $474.03 M |
| 05/18/2026 | $9.68 | $9.91 (2.38%) | $10.02 | $9.68 | 763.92 K | $466.96 M |
| 05/15/2026 | $9.44 | $9.72 (2.97%) | $9.86 | $9.44 | 552.00 K | $458.01 M |
| 05/14/2026 | $9.52 | $9.52 (0%) | $9.65 | $9.42 | 655.14 K | $448.58 M |
| 05/13/2026 | $9.72 | $9.48 (-2.47%) | $9.92 | $9.37 | 993.68 K | $446.70 M |
| 05/12/2026 | $9.89 | $9.78 (-1.11%) | $10.04 | $9.75 | 767.20 K | $460.83 M |
| 05/11/2026 | $10.68 | $9.88 (-7.49%) | $10.84 | $9.69 | 1.83 M | $465.55 M |
| 05/08/2026 | $10.39 | $10.74 (3.37%) | $10.92 | $9.89 | 1.63 M | $506.07 M |
| 05/07/2026 | $10.18 | $10.24 (0.59%) | $10.36 | $10.07 | 722.42 K | $482.51 M |
| 05/06/2026 | $10.40 | $10.14 (-2.5%) | $10.40 | $9.93 | 674.97 K | $477.80 M |
| 05/05/2026 | $10.22 | $10.40 (1.76%) | $10.43 | $10.05 | 573.81 K | $490.05 M |
| 05/04/2026 | $10.22 | $10.25 (0.29%) | $10.45 | $10.12 | 483.55 K | $482.98 M |
| 05/01/2026 | $9.93 | $10.23 (3.02%) | $10.31 | $9.93 | 751.05 K | $482.04 M |
| 04/30/2026 | $9.63 | $9.78 (1.56%) | $9.79 | $9.43 | 675.91 K | $460.83 M |
| 04/29/2026 | $9.70 | $9.72 (0.21%) | $9.77 | $9.51 | 450.11 K | $458.01 M |
| 04/28/2026 | $9.78 | $9.78 (0%) | $9.90 | $9.58 | 517.16 K | $460.83 M |
| 04/27/2026 | $9.53 | $9.73 (2.1%) | $9.90 | $9.53 | 689.04 K | $458.48 M |
| 04/24/2026 | $9.39 | $9.62 (2.45%) | $9.65 | $9.08 | 502.93 K | $453.29 M |
| 04/23/2026 | $9.49 | $9.16 (-3.48%) | $9.57 | $8.87 | 839.23 K | $431.62 M |
| 04/22/2026 | $9.60 | $9.52 (-0.83%) | $9.65 | $9.33 | 410.80 K | $448.58 M |
| 04/21/2026 | $9.89 | $9.47 (-4.25%) | $9.95 | $9.44 | 466.03 K | $446.23 M |
| 04/20/2026 | $9.76 | $9.89 (1.33%) | $9.91 | $9.71 | 498.50 K | $466.02 M |
| 04/17/2026 | $9.82 | $9.81 (-0.1%) | $9.90 | $9.67 | 739.73 K | $462.25 M |
| 04/16/2026 | $9.69 | $9.79 (1.03%) | $9.92 | $9.62 | 548.63 K | $461.30 M |
| 04/15/2026 | $8.78 | $9.69 (10.36%) | $9.70 | $8.78 | 997.63 K | $456.59 M |
| 04/14/2026 | $8.73 | $8.79 (0.69%) | $8.96 | $8.73 | 395.85 K | $414.18 M |
| 04/13/2026 | $8.41 | $8.65 (2.85%) | $8.79 | $8.38 | 627.20 K | $407.59 M |
| 04/10/2026 | $8.49 | $8.47 (-0.24%) | $8.56 | $8.32 | 519.90 K | $399.11 M |
| 04/09/2026 | $8.35 | $8.45 (1.2%) | $8.46 | $8.11 | 864.61 K | $398.16 M |
| 04/08/2026 | $8.82 | $8.41 (-4.65%) | $8.83 | $8.38 | 423.14 K | $396.28 M |
| 04/07/2026 | $8.44 | $8.49 (0.59%) | $8.65 | $8.39 | 690.54 K | $400.05 M |
| 04/06/2026 | $8.33 | $8.50 (2.04%) | $8.56 | $8.31 | 547.80 K | $400.52 M |
| 04/02/2026 | $8.05 | $8.27 (2.73%) | $8.28 | $7.97 | 618.20 K | $389.68 M |
| 04/01/2026 | $8.19 | $8.21 (0.24%) | $8.28 | $8.02 | 582.30 K | $386.86 M |
| 03/31/2026 | $8.25 | $8.18 (-0.85%) | $8.41 | $8.11 | 586.90 K | $385.44 M |
| 03/30/2026 | $8.17 | $8.12 (-0.61%) | $8.35 | $7.89 | 832.64 K | $382.61 M |
| 03/27/2026 | $8.22 | $8.19 (-0.36%) | $8.31 | $8.05 | 1.15 M | $385.91 M |
| 03/26/2026 | $8.02 | $8.31 (3.62%) | $8.42 | $8.02 | 783.50 K | $391.57 M |
| 03/25/2026 | $8.12 | $8.11 (-0.12%) | $8.27 | $8.00 | 716.54 K | $382.14 M |
| 03/24/2026 | $7.99 | $8.00 (0.13%) | $8.06 | $7.73 | 1.04 M | $376.96 M |
| 03/23/2026 | $8.10 | $8.07 (-0.37%) | $8.19 | $7.99 | 547.90 K | $380.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
