5 DAY PERFORMANCE
-47.77%
1 MONTH PERFORMANCE
-46.37%
3 MONTH PERFORMANCE
-22.12%
6 MONTH PERFORMANCE
+10.14%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
+1.97%
PubMatic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.58 | $17.52 (-0.35%) | $17.73 | $17.40 | 158.40 K | $807.78 M |
| 09/18/2026 | $17.51 | $17.55 (0.23%) | $17.67 | $17.09 | 1.15 M | $809.16 M |
| 09/17/2026 | $18.28 | $17.33 (-5.2%) | $19.19 | $17.19 | 1.14 M | $799.02 M |
| 09/16/2026 | $16.74 | $16.85 (0.66%) | $16.92 | $16.67 | 457.03 K | $776.89 M |
| 09/15/2026 | $16.37 | $16.78 (2.5%) | $16.93 | $16.37 | 639.10 K | $773.66 M |
| 09/14/2026 | $16.60 | $16.59 (-0.06%) | $16.94 | $16.50 | 418.94 K | $764.90 M |
| 09/11/2026 | $16.12 | $16.49 (2.3%) | $16.63 | $16.12 | 686.52 K | $760.29 M |
| 09/10/2026 | $16.17 | $16.23 (0.37%) | $16.33 | $16.09 | 249.62 K | $748.30 M |
| 09/09/2026 | $16.38 | $16.18 (-1.22%) | $16.38 | $15.93 | 472.55 K | $746.00 M |
| 09/08/2026 | $16.70 | $16.29 (-2.46%) | $16.70 | $16.06 | 520.45 K | $751.07 M |
| 09/04/2026 | $16.91 | $16.50 (-2.42%) | $17.00 | $16.42 | 345.74 K | $760.75 M |
| 09/03/2026 | $17.45 | $16.96 (-2.81%) | $17.88 | $16.78 | 782.72 K | $781.96 M |
| 09/02/2026 | $16.28 | $17.38 (6.76%) | $17.59 | $16.16 | 1.15 M | $801.32 M |
| 09/01/2026 | $16.43 | $16.27 (-0.97%) | $16.44 | $16.15 | 514.45 K | $750.14 M |
| 08/31/2026 | $16.81 | $16.63 (-1.07%) | $16.93 | $16.44 | 473.83 K | $766.74 M |
| 08/28/2026 | $16.39 | $16.82 (2.62%) | $17.48 | $16.39 | 746.03 K | $775.50 M |
| 08/27/2026 | $16.28 | $16.35 (0.43%) | $16.58 | $16.23 | 488.01 K | $753.83 M |
| 08/26/2026 | $16.50 | $16.25 (-1.52%) | $16.55 | $15.64 | 583.23 K | $749.22 M |
| 08/25/2026 | $16.40 | $16.55 (0.91%) | $16.58 | $16.16 | 467.14 K | $763.05 M |
| 08/24/2026 | $16.41 | $16.36 (-0.3%) | $16.89 | $16.33 | 415.30 K | $754.29 M |
| 08/21/2026 | $16.42 | $16.41 (-0.06%) | $16.58 | $16.03 | 528.68 K | $756.60 M |
| 08/20/2026 | $16.59 | $16.39 (-1.21%) | $16.76 | $16.30 | 786.43 K | $755.68 M |
| 08/19/2026 | $17.35 | $16.78 (-3.29%) | $17.50 | $16.72 | 622.33 K | $773.66 M |
| 08/18/2026 | $17.27 | $17.36 (0.52%) | $17.58 | $17.15 | 920.95 K | $800.40 M |
| 08/17/2026 | $17.30 | $17.27 (-0.17%) | $17.56 | $16.84 | 925.73 K | $796.25 M |
| 08/14/2026 | $17.42 | $17.59 (0.98%) | $17.79 | $17.30 | 664.10 K | $811.00 M |
| 08/13/2026 | $17.39 | $17.28 (-0.63%) | $17.64 | $16.96 | 975.80 K | $796.71 M |
| 08/12/2026 | $17.50 | $17.18 (-1.83%) | $17.81 | $17.07 | 805.80 K | $792.10 M |
| 08/11/2026 | $17.95 | $17.65 (-1.67%) | $18.20 | $17.34 | 981.00 K | $813.77 M |
| 08/10/2026 | $17.75 | $17.76 (0.06%) | $17.85 | $16.57 | 1.64 M | $818.84 M |
| 08/07/2026 | $17.36 | $17.78 (2.42%) | $18.44 | $17.07 | 3.29 M | $819.76 M |
| 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 |
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.
