5 DAY PERFORMANCE
-13.98%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
+35.59%
6 MONTH PERFORMANCE
+19.24%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
-10.39%
PubMatic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.29 | $10.10 (-1.87%) | $10.29 | $9.93 | 305.05 K | $470.02 M |
| 05/05/2026 | $10.22 | $10.40 (1.76%) | $10.43 | $10.05 | 573.81 K | $484.62 M |
| 05/04/2026 | $10.22 | $10.25 (0.29%) | $10.45 | $10.12 | 483.55 K | $477.63 M |
| 05/01/2026 | $9.93 | $10.23 (3.02%) | $10.31 | $9.93 | 751.05 K | $476.70 M |
| 04/30/2026 | $9.63 | $9.78 (1.56%) | $9.79 | $9.43 | 675.91 K | $455.73 M |
| 04/29/2026 | $9.70 | $9.72 (0.21%) | $9.77 | $9.51 | 450.11 K | $452.93 M |
| 04/28/2026 | $9.78 | $9.78 (0%) | $9.90 | $9.58 | 517.16 K | $455.73 M |
| 04/27/2026 | $9.53 | $9.73 (2.1%) | $9.90 | $9.53 | 689.04 K | $453.40 M |
| 04/24/2026 | $9.39 | $9.62 (2.45%) | $9.65 | $9.08 | 502.93 K | $448.27 M |
| 04/23/2026 | $9.49 | $9.16 (-3.48%) | $9.57 | $8.87 | 839.23 K | $426.84 M |
| 04/22/2026 | $9.60 | $9.52 (-0.83%) | $9.65 | $9.33 | 410.80 K | $443.61 M |
| 04/21/2026 | $9.89 | $9.47 (-4.25%) | $9.95 | $9.44 | 466.03 K | $441.28 M |
| 04/20/2026 | $9.76 | $9.89 (1.33%) | $9.91 | $9.71 | 498.50 K | $460.85 M |
| 04/17/2026 | $9.82 | $9.81 (-0.1%) | $9.90 | $9.67 | 739.73 K | $457.13 M |
| 04/16/2026 | $9.69 | $9.79 (1.03%) | $9.92 | $9.62 | 548.63 K | $456.19 M |
| 04/15/2026 | $8.78 | $9.69 (10.36%) | $9.70 | $8.78 | 997.63 K | $451.53 M |
| 04/14/2026 | $8.73 | $8.79 (0.69%) | $8.96 | $8.73 | 395.85 K | $409.60 M |
| 04/13/2026 | $8.41 | $8.65 (2.85%) | $8.79 | $8.38 | 627.20 K | $403.07 M |
| 04/10/2026 | $8.49 | $8.47 (-0.24%) | $8.56 | $8.32 | 519.90 K | $394.69 M |
| 04/09/2026 | $8.35 | $8.45 (1.2%) | $8.46 | $8.11 | 864.61 K | $393.75 M |
| 04/08/2026 | $8.82 | $8.41 (-4.65%) | $8.83 | $8.38 | 423.14 K | $391.89 M |
| 04/07/2026 | $8.44 | $8.49 (0.59%) | $8.65 | $8.39 | 690.54 K | $395.62 M |
| 04/06/2026 | $8.33 | $8.50 (2.04%) | $8.56 | $8.31 | 547.80 K | $396.08 M |
| 04/02/2026 | $8.05 | $8.27 (2.73%) | $8.28 | $7.97 | 618.20 K | $385.37 M |
| 04/01/2026 | $8.19 | $8.21 (0.24%) | $8.28 | $8.02 | 582.30 K | $382.57 M |
| 03/31/2026 | $8.25 | $8.18 (-0.85%) | $8.41 | $8.11 | 586.90 K | $381.17 M |
| 03/30/2026 | $8.17 | $8.12 (-0.61%) | $8.35 | $7.89 | 832.64 K | $378.38 M |
| 03/27/2026 | $8.22 | $8.19 (-0.36%) | $8.31 | $8.05 | 1.15 M | $381.64 M |
| 03/26/2026 | $8.02 | $8.31 (3.62%) | $8.42 | $8.02 | 783.50 K | $387.23 M |
| 03/25/2026 | $8.12 | $8.11 (-0.12%) | $8.27 | $8.00 | 716.54 K | $377.91 M |
| 03/24/2026 | $7.99 | $8.00 (0.13%) | $8.06 | $7.73 | 1.04 M | $372.78 M |
| 03/23/2026 | $8.10 | $8.07 (-0.37%) | $8.19 | $7.99 | 547.90 K | $376.05 M |
| 03/20/2026 | $8.16 | $7.99 (-2.08%) | $8.16 | $7.88 | 563.86 K | $372.32 M |
| 03/19/2026 | $8.03 | $8.07 (0.5%) | $8.31 | $7.95 | 530.10 K | $376.05 M |
| 03/18/2026 | $8.09 | $8.11 (0.25%) | $8.28 | $7.96 | 566.93 K | $377.91 M |
| 03/17/2026 | $8.21 | $8.17 (-0.49%) | $8.52 | $8.15 | 477.70 K | $380.71 M |
| 03/16/2026 | $8.12 | $8.19 (0.86%) | $8.26 | $8.09 | 600.40 K | $381.64 M |
| 03/13/2026 | $8.16 | $8.03 (-1.59%) | $8.33 | $7.95 | 935.10 K | $374.18 M |
| 03/12/2026 | $8.33 | $8.11 (-2.64%) | $8.54 | $8.10 | 612.43 K | $377.91 M |
| 03/11/2026 | $8.50 | $8.42 (-0.94%) | $8.70 | $8.30 | 582.70 K | $392.36 M |
| 03/10/2026 | $8.80 | $8.50 (-3.41%) | $8.80 | $8.44 | 599.44 K | $396.08 M |
| 03/09/2026 | $8.80 | $8.80 (0%) | $8.86 | $8.60 | 871.35 K | $410.06 M |
| 03/06/2026 | $8.71 | $8.91 (2.3%) | $9.07 | $8.65 | 855.81 K | $415.19 M |
| 03/05/2026 | $8.66 | $8.87 (2.42%) | $9.18 | $8.66 | 1.20 M | $413.32 M |
| 03/04/2026 | $8.37 | $8.73 (4.3%) | $8.91 | $8.36 | 1.27 M | $406.80 M |
| 03/03/2026 | $7.96 | $8.29 (4.15%) | $8.40 | $7.95 | 1.31 M | $386.30 M |
| 03/02/2026 | $7.91 | $8.18 (3.41%) | $8.41 | $7.75 | 1.65 M | $381.17 M |
| 02/27/2026 | $8.19 | $8.10 (-1.1%) | $8.50 | $7.61 | 1.93 M | $377.44 M |
| 02/26/2026 | $6.50 | $7.07 (8.77%) | $7.10 | $6.50 | 2.06 M | $329.45 M |
| 02/25/2026 | $6.45 | $6.58 (2.02%) | $6.60 | $6.28 | 596.40 K | $306.61 M |
| 02/24/2026 | $6.32 | $6.40 (1.27%) | $6.53 | $6.28 | 594.86 K | $298.23 M |
| 02/23/2026 | $6.45 | $6.30 (-2.33%) | $6.45 | $6.26 | 617.50 K | $293.57 M |
| 02/20/2026 | $6.53 | $6.57 (0.61%) | $6.74 | $6.46 | 402.89 K | $301.78 M |
| 02/19/2026 | $6.56 | $6.56 (0%) | $6.60 | $6.41 | 320.76 K | $301.32 M |
| 02/18/2026 | $6.29 | $6.58 (4.61%) | $6.61 | $6.20 | 602.20 K | $302.24 M |
| 02/17/2026 | $6.54 | $6.29 (-3.82%) | $6.54 | $6.15 | 895.92 K | $288.92 M |
| 02/13/2026 | $6.41 | $6.54 (2.03%) | $6.61 | $6.37 | 439.50 K | $300.40 M |
| 02/12/2026 | $6.60 | $6.40 (-3.03%) | $6.66 | $6.30 | 916.47 K | $293.97 M |
| 02/11/2026 | $6.71 | $6.58 (-1.94%) | $6.72 | $6.40 | 829.62 K | $302.24 M |
| 02/10/2026 | $6.58 | $6.69 (1.67%) | $6.90 | $6.52 | 571.40 K | $307.29 M |
| 02/09/2026 | $6.49 | $6.57 (1.23%) | $6.65 | $6.36 | 799.90 K | $301.78 M |
| 02/06/2026 | $6.40 | $6.49 (1.41%) | $6.53 | $6.21 | 969.31 K | $298.11 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.
