5 DAY PERFORMANCE
+56.91%
1 MONTH PERFORMANCE
-10.56%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
+7.05%
YEAR-TO-DATE PERFORMANCE
+4.36%
1 YEAR PERFORMANCE
-29.65%
PubMatic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.73 | $9.92 (1.95%) | $9.95 | $9.64 | 582,548 | $470.33 M |
| 03/11/2025 | $9.69 | $9.66 (-0.31%) | $9.83 | $9.55 | 493,830 | $463.61 M |
| 03/10/2025 | $9.88 | $9.70 (-1.82%) | $9.88 | $9.43 | 1.02 M | $465.53 M |
| 03/07/2025 | $10.10 | $9.77 (-3.27%) | $10.17 | $9.69 | 1.06 M | $468.89 M |
| 03/06/2025 | $10.47 | $10.00 (-4.49%) | $10.58 | $9.96 | 675,600 | $479.93 M |
| 03/05/2025 | $10.58 | $10.71 (1.23%) | $10.90 | $10.58 | 666,809 | $514.01 M |
| 03/04/2025 | $10.02 | $10.62 (5.99%) | $10.90 | $9.92 | 1.10 M | $509.69 M |
| 03/03/2025 | $10.59 | $10.30 (-2.74%) | $11.01 | $10.27 | 1.44 M | $494.33 M |
| 02/28/2025 | $11.88 | $10.63 (-10.52%) | $11.88 | $10.35 | 1.87 M | $510.17 M |
| 02/27/2025 | $14.62 | $13.97 (-4.45%) | $14.80 | $13.95 | 671,214 | $670.46 M |
| 02/26/2025 | $14.41 | $14.39 (-0.14%) | $14.58 | $14.33 | 546,690 | $690.62 M |
| 02/25/2025 | $14.63 | $14.43 (-1.37%) | $14.65 | $14.26 | 327,704 | $692.54 M |
| 02/24/2025 | $14.59 | $14.64 (0.34%) | $14.72 | $14.29 | 314,419 | $702.62 M |
| 02/21/2025 | $15.00 | $14.52 (-3.2%) | $15.02 | $14.47 | 386,857 | $712.29 M |
| 02/20/2025 | $15.11 | $14.79 (-2.12%) | $15.12 | $14.60 | 362,374 | $725.54 M |
| 02/19/2025 | $15.46 | $15.13 (-2.13%) | $15.52 | $15.05 | 275,009 | $742.22 M |
| 02/18/2025 | $15.84 | $15.65 (-1.2%) | $15.84 | $15.17 | 423,600 | $767.73 M |
| 02/14/2025 | $15.88 | $15.70 (-1.13%) | $16.09 | $15.49 | 237,211 | $770.18 M |
| 02/13/2025 | $16.99 | $15.80 (-7%) | $16.99 | $15.14 | 828,401 | $775.08 M |
| 02/12/2025 | $16.40 | $17.14 (4.51%) | $17.32 | $16.39 | 359,044 | $840.82 M |
| 02/11/2025 | $16.51 | $16.66 (0.91%) | $16.81 | $16.36 | 268,416 | $817.27 M |
| 02/10/2025 | $16.50 | $16.57 (0.42%) | $16.60 | $16.29 | 398,320 | $812.86 M |
| 02/07/2025 | $15.85 | $16.43 (3.66%) | $16.46 | $15.70 | 301,800 | $805.99 M |
| 02/06/2025 | $15.69 | $15.84 (0.96%) | $15.99 | $15.62 | 282,831 | $777.05 M |
| 02/05/2025 | $15.53 | $15.58 (0.32%) | $15.64 | $15.46 | 200,200 | $764.29 M |
| 02/04/2025 | $15.13 | $15.54 (2.71%) | $15.57 | $15.13 | 258,900 | $762.33 M |
| 02/03/2025 | $14.69 | $15.07 (2.59%) | $15.33 | $14.58 | 350,551 | $739.27 M |
| 01/31/2025 | $15.33 | $15.12 (-1.37%) | $15.52 | $14.98 | 232,900 | $741.73 M |
| 01/30/2025 | $15.68 | $15.33 (-2.23%) | $15.75 | $15.17 | 250,548 | $752.03 M |
| 01/29/2025 | $15.19 | $15.57 (2.5%) | $15.60 | $14.93 | 268,336 | $763.80 M |
| 01/28/2025 | $15.20 | $15.16 (-0.26%) | $15.40 | $15.10 | 281,337 | $743.69 M |
| 01/27/2025 | $14.60 | $15.21 (4.18%) | $15.28 | $14.47 | 412,166 | $746.14 M |
| 01/24/2025 | $15.13 | $14.97 (-1.06%) | $15.27 | $14.92 | 249,724 | $734.37 M |
| 01/23/2025 | $14.47 | $15.13 (4.56%) | $15.15 | $14.40 | 367,646 | $742.22 M |
| 01/22/2025 | $14.78 | $14.73 (-0.34%) | $15.01 | $14.64 | 286,685 | $722.59 M |
| 01/21/2025 | $14.60 | $14.83 (1.58%) | $15.04 | $14.54 | 308,957 | $727.50 M |
| 01/17/2025 | $14.70 | $14.52 (-1.22%) | $14.72 | $14.41 | 248,549 | $712.29 M |
| 01/16/2025 | $14.39 | $14.41 (0.14%) | $14.78 | $14.33 | 291,600 | $706.90 M |
| 01/15/2025 | $14.51 | $14.40 (-0.76%) | $14.55 | $14.25 | 287,880 | $706.41 M |
| 01/14/2025 | $14.02 | $14.00 (-0.14%) | $14.15 | $13.77 | 318,800 | $686.78 M |
| 01/13/2025 | $13.88 | $13.90 (0.14%) | $14.05 | $13.80 | 335,331 | $681.88 M |
| 01/10/2025 | $14.35 | $14.10 (-1.74%) | $14.35 | $13.80 | 450,804 | $691.69 M |
| 01/08/2025 | $14.78 | $14.74 (-0.27%) | $14.97 | $14.60 | 234,158 | $723.09 M |
| 01/07/2025 | $15.40 | $14.84 (-3.64%) | $15.42 | $14.69 | 275,810 | $727.99 M |
| 01/06/2025 | $15.19 | $15.33 (0.92%) | $15.62 | $15.11 | 306,664 | $752.03 M |
| 01/03/2025 | $14.84 | $15.33 (3.3%) | $15.38 | $14.84 | 272,078 | $752.03 M |
| 01/02/2025 | $14.97 | $14.83 (-0.94%) | $15.08 | $14.64 | 264,813 | $727.50 M |
| 12/31/2024 | $15.07 | $14.69 (-2.52%) | $15.08 | $14.68 | 204,454 | $720.63 M |
| 12/30/2024 | $14.85 | $14.94 (0.61%) | $15.04 | $14.71 | 236,869 | $732.90 M |
| 12/27/2024 | $15.34 | $15.10 (-1.56%) | $15.45 | $14.95 | 254,133 | $740.75 M |
| 12/26/2024 | $15.26 | $15.43 (1.11%) | $15.48 | $15.14 | 186,700 | $756.93 M |
| 12/24/2024 | $15.27 | $15.37 (0.65%) | $15.40 | $15.14 | 98,224 | $753.99 M |
| 12/23/2024 | $15.43 | $15.26 (-1.1%) | $15.55 | $15.22 | 217,500 | $748.59 M |
| 12/20/2024 | $15.13 | $15.44 (2.05%) | $15.81 | $15.13 | 522,221 | $757.42 M |
| 12/19/2024 | $15.79 | $15.40 (-2.47%) | $15.95 | $15.26 | 291,970 | $755.46 M |
| 12/18/2024 | $16.25 | $15.59 (-4.06%) | $16.50 | $15.33 | 363,868 | $764.78 M |
| 12/17/2024 | $16.35 | $16.27 (-0.49%) | $16.57 | $16.15 | 268,446 | $798.14 M |
| 12/16/2024 | $16.41 | $16.51 (0.61%) | $16.68 | $16.10 | 334,447 | $809.91 M |
| 12/13/2024 | $16.49 | $16.30 (-1.15%) | $16.69 | $16.12 | 341,090 | $799.61 M |
| 12/12/2024 | $16.72 | $16.53 (-1.14%) | $17.10 | $16.36 | 270,100 | $810.90 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.
