5 DAY PERFORMANCE
-30.16%
1 MONTH PERFORMANCE
-33.93%
3 MONTH PERFORMANCE
-14.06%
6 MONTH PERFORMANCE
+35.59%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
-21.29%
PubMatic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.60 | $13.48 (-0.88%) | $13.81 | $13.27 | 804.13 K | $621.51 M |
| 08/05/2026 | $13.93 | $13.51 (-3.02%) | $13.93 | $13.33 | 525.10 K | $622.89 M |
| 08/04/2026 | $12.90 | $13.64 (5.74%) | $13.64 | $12.90 | 502.11 K | $628.89 M |
| 08/03/2026 | $12.71 | $12.96 (1.97%) | $13.15 | $12.71 | 453.83 K | $597.53 M |
| 07/31/2026 | $12.69 | $12.60 (-0.71%) | $12.80 | $12.45 | 392.34 K | $580.94 M |
| 07/30/2026 | $12.85 | $12.74 (-0.86%) | $13.11 | $12.49 | 295.80 K | $587.39 M |
| 07/29/2026 | $13.01 | $13.10 (0.69%) | $13.27 | $12.98 | 315.11 K | $603.99 M |
| 07/28/2026 | $12.90 | $13.03 (1.01%) | $13.26 | $12.82 | 299.52 K | $600.76 M |
| 07/27/2026 | $12.76 | $12.79 (0.24%) | $13.02 | $12.69 | 311.50 K | $589.70 M |
| 07/24/2026 | $12.40 | $12.52 (0.97%) | $12.74 | $12.37 | 414.51 K | $577.25 M |
| 07/23/2026 | $12.56 | $12.30 (-2.07%) | $12.65 | $12.21 | 450.60 K | $567.10 M |
| 07/22/2026 | $12.95 | $12.65 (-2.32%) | $13.07 | $12.47 | 541.03 K | $583.24 M |
| 07/21/2026 | $12.82 | $12.92 (0.78%) | $13.26 | $12.67 | 435.23 K | $595.69 M |
| 07/20/2026 | $12.77 | $13.09 (2.51%) | $13.36 | $12.63 | 478.73 K | $603.53 M |
| 07/17/2026 | $13.35 | $12.73 (-4.64%) | $13.58 | $12.59 | 835.60 K | $586.93 M |
| 07/16/2026 | $13.90 | $13.63 (-1.94%) | $14.04 | $13.52 | 411.60 K | $628.42 M |
| 07/15/2026 | $13.72 | $13.80 (0.58%) | $13.94 | $13.65 | 409.93 K | $636.26 M |
| 07/14/2026 | $13.42 | $13.69 (2.01%) | $13.85 | $13.33 | 370.82 K | $631.19 M |
| 07/13/2026 | $13.56 | $13.57 (0.07%) | $13.85 | $13.46 | 313.31 K | $625.66 M |
| 07/10/2026 | $13.62 | $13.55 (-0.51%) | $13.79 | $13.49 | 277.43 K | $624.74 M |
| 07/09/2026 | $12.93 | $13.56 (4.87%) | $13.70 | $12.93 | 369.61 K | $625.20 M |
| 07/08/2026 | $13.17 | $13.16 (-0.08%) | $13.18 | $12.84 | 515.94 K | $606.75 M |
| 07/07/2026 | $13.70 | $13.32 (-2.77%) | $13.94 | $13.23 | 363.61 K | $614.13 M |
| 07/06/2026 | $13.43 | $13.52 (0.67%) | $13.55 | $13.17 | 433.20 K | $623.35 M |
| 07/02/2026 | $13.84 | $13.55 (-2.1%) | $13.90 | $13.49 | 605.12 K | $624.74 M |
| 07/01/2026 | $13.14 | $13.83 (5.25%) | $13.99 | $13.14 | 771.39 K | $637.65 M |
| 06/30/2026 | $12.93 | $13.12 (1.47%) | $13.25 | $12.88 | 557.84 K | $604.91 M |
| 06/29/2026 | $12.65 | $13.07 (3.32%) | $13.17 | $12.43 | 794.70 K | $602.61 M |
| 06/26/2026 | $11.50 | $12.65 (10%) | $12.79 | $11.50 | 1.86 M | $583.24 M |
| 06/25/2026 | $11.81 | $11.51 (-2.54%) | $11.97 | $11.45 | 486.68 K | $530.68 M |
| 06/24/2026 | $11.43 | $11.92 (4.29%) | $12.14 | $11.43 | 474.39 K | $549.58 M |
| 06/23/2026 | $11.30 | $11.51 (1.86%) | $11.58 | $11.15 | 337.70 K | $530.68 M |
| 06/22/2026 | $11.18 | $11.30 (1.07%) | $11.48 | $11.09 | 484.95 K | $521.00 M |
| 06/18/2026 | $11.36 | $11.30 (-0.53%) | $11.41 | $11.10 | 488.24 K | $521.00 M |
| 06/17/2026 | $11.53 | $11.30 (-1.99%) | $11.73 | $11.30 | 397.00 K | $521.00 M |
| 06/16/2026 | $11.47 | $11.58 (0.96%) | $11.71 | $11.31 | 589.79 K | $533.91 M |
| 06/15/2026 | $11.35 | $11.47 (1.06%) | $11.63 | $11.28 | 489.04 K | $528.84 M |
| 06/12/2026 | $11.30 | $11.35 (0.44%) | $11.45 | $10.97 | 556.40 K | $523.30 M |
| 06/11/2026 | $11.20 | $11.27 (0.63%) | $11.33 | $10.73 | 554.64 K | $519.61 M |
| 06/10/2026 | $11.38 | $11.18 (-1.76%) | $11.59 | $11.18 | 326.71 K | $515.47 M |
| 06/09/2026 | $11.16 | $11.51 (3.14%) | $11.55 | $11.01 | 488.30 K | $530.68 M |
| 06/08/2026 | $11.60 | $11.24 (-3.1%) | $11.60 | $11.20 | 462.86 K | $518.23 M |
| 06/05/2026 | $11.89 | $11.54 (-2.94%) | $12.05 | $11.51 | 558.60 K | $532.06 M |
| 06/04/2026 | $11.41 | $11.88 (4.12%) | $12.25 | $11.34 | 859.43 K | $547.74 M |
| 06/03/2026 | $11.88 | $11.38 (-4.21%) | $11.88 | $10.96 | 882.81 K | $524.69 M |
| 06/02/2026 | $11.90 | $12.04 (1.18%) | $12.12 | $11.66 | 698.70 K | $555.12 M |
| 06/01/2026 | $11.64 | $12.22 (4.98%) | $12.34 | $11.50 | 917.00 K | $563.42 M |
| 05/29/2026 | $11.42 | $11.68 (2.28%) | $11.94 | $11.36 | 992.91 K | $538.52 M |
| 05/28/2026 | $11.02 | $11.44 (3.81%) | $11.50 | $11.02 | 903.49 K | $527.45 M |
| 05/27/2026 | $10.54 | $11.05 (4.84%) | $11.07 | $10.49 | 756.68 K | $509.47 M |
| 05/26/2026 | $10.29 | $10.54 (2.43%) | $10.55 | $10.20 | 807.94 K | $485.96 M |
| 05/22/2026 | $10.21 | $10.36 (1.47%) | $10.40 | $10.20 | 442.40 K | $477.66 M |
| 05/21/2026 | $9.73 | $10.21 (4.93%) | $10.24 | $9.61 | 534.01 K | $470.74 M |
| 05/20/2026 | $9.94 | $9.88 (-0.6%) | $9.94 | $9.62 | 648.22 K | $455.53 M |
| 05/19/2026 | $9.90 | $10.06 (1.62%) | $10.32 | $9.83 | 617.80 K | $463.83 M |
| 05/18/2026 | $9.68 | $9.91 (2.38%) | $10.02 | $9.68 | 763.92 K | $456.91 M |
| 05/15/2026 | $9.44 | $9.72 (2.97%) | $9.86 | $9.44 | 552.00 K | $448.15 M |
| 05/14/2026 | $9.52 | $9.52 (0%) | $9.65 | $9.42 | 655.14 K | $438.93 M |
| 05/13/2026 | $9.72 | $9.48 (-2.47%) | $9.92 | $9.37 | 993.68 K | $437.08 M |
| 05/12/2026 | $9.89 | $9.78 (-1.11%) | $10.04 | $9.75 | 767.20 K | $450.92 M |
| 05/11/2026 | $10.68 | $9.88 (-7.49%) | $10.84 | $9.69 | 1.83 M | $455.53 M |
| 05/08/2026 | $10.39 | $10.74 (3.37%) | $10.92 | $9.89 | 1.63 M | $495.18 M |
| 05/07/2026 | $10.18 | $10.24 (0.59%) | $10.36 | $10.07 | 722.42 K | $472.13 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.
