5 DAY PERFORMANCE
-44.62%
1 MONTH PERFORMANCE
-52.69%
3 MONTH PERFORMANCE
-34.86%
6 MONTH PERFORMANCE
-15.38%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
+9.18%
PubMatic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.81 | $16.78 (-0.15%) | $17.35 | $16.52 | 718.78 K | |
| 11/04/2026 | $16.44 | $16.36 (-0.49%) | $17.19 | $16.16 | 421.81 K | $754.29 M |
| 11/03/2026 | $15.50 | $16.15 (4.19%) | $16.17 | $15.41 | 367.53 K | $744.61 M |
| 11/02/2026 | $16.13 | $15.57 (-3.47%) | $17.50 | $15.40 | 1.03 M | $717.87 M |
| 10/30/2026 | $16.77 | $15.89 (-5.25%) | $16.77 | $15.85 | 460.71 K | $732.62 M |
| 10/29/2026 | $16.78 | $17.01 (1.37%) | $17.13 | $16.23 | 342.66 K | $784.26 M |
| 10/28/2026 | $17.14 | $16.98 (-0.93%) | $17.40 | $16.79 | 232.04 K | $782.88 M |
| 10/27/2026 | $16.76 | $17.05 (1.73%) | $17.24 | $16.55 | 325.80 K | $786.11 M |
| 10/26/2026 | $17.18 | $16.59 (-3.43%) | $17.20 | $16.30 | 389.90 K | $764.90 M |
| 10/23/2026 | $16.97 | $17.24 (1.59%) | $17.35 | $16.86 | 297.54 K | $794.87 M |
| 10/22/2026 | $17.39 | $17.17 (-1.27%) | $17.70 | $16.98 | 403.93 K | $791.64 M |
| 10/21/2026 | $17.33 | $17.46 (0.75%) | $17.54 | $17.17 | 353.54 K | $805.01 M |
| 10/20/2026 | $17.50 | $17.46 (-0.23%) | $17.56 | $16.72 | 407.50 K | $805.01 M |
| 10/19/2026 | $16.77 | $17.01 (1.43%) | $17.13 | $16.70 | 466.90 K | $784.26 M |
| 10/16/2026 | $17.92 | $16.64 (-7.14%) | $18.20 | $16.48 | 829.44 K | $767.20 M |
| 10/15/2026 | $17.60 | $17.83 (1.31%) | $17.99 | $17.50 | 788.62 K | $822.07 M |
| 10/14/2026 | $18.63 | $17.64 (-5.31%) | $18.80 | $17.53 | 589.50 K | $813.31 M |
| 10/13/2026 | $18.54 | $18.89 (1.89%) | $19.25 | $18.54 | 528.20 K | $870.94 M |
| 10/12/2026 | $18.72 | $18.52 (-1.07%) | $18.98 | $18.47 | 410.34 K | $853.88 M |
| 10/09/2026 | $18.70 | $18.64 (-0.32%) | $19.10 | $18.53 | 461.31 K | $859.42 M |
| 10/08/2026 | $18.43 | $18.68 (1.36%) | $18.88 | $18.43 | 997.71 K | $861.26 M |
| 10/07/2026 | $18.36 | $18.57 (1.14%) | $18.73 | $18.28 | 519.70 K | $856.19 M |
| 10/06/2026 | $18.56 | $18.35 (-1.13%) | $18.84 | $18.22 | 719.14 K | $846.05 M |
| 10/05/2026 | $18.42 | $18.60 (0.98%) | $18.96 | $18.25 | 646.34 K | $857.57 M |
| 10/02/2026 | $19.20 | $18.42 (-4.06%) | $19.48 | $18.37 | 874.30 K | $849.27 M |
| 10/01/2026 | $18.96 | $19.18 (1.16%) | $19.30 | $18.77 | 753.43 K | $884.31 M |
| 09/30/2026 | $18.89 | $18.73 (-0.85%) | $19.15 | $18.48 | 879.22 K | $863.57 M |
| 09/29/2026 | $18.41 | $18.80 (2.12%) | $18.90 | $18.41 | 701.77 K | $866.79 M |
| 09/28/2026 | $18.31 | $18.41 (0.55%) | $18.43 | $17.99 | 839.50 K | $848.81 M |
| 09/25/2026 | $18.39 | $18.60 (1.14%) | $18.79 | $18.33 | 827.31 K | $857.57 M |
| 09/24/2026 | $17.60 | $18.55 (5.4%) | $18.73 | $17.41 | 1.53 M | $855.27 M |
| 09/23/2026 | $17.78 | $17.45 (-1.86%) | $17.78 | $17.25 | 745.71 K | $804.55 M |
| 09/22/2026 | $18.00 | $17.77 (-1.28%) | $18.02 | $17.37 | 553.46 K | $819.30 M |
| 09/21/2026 | $17.58 | $17.88 (1.71%) | $18.00 | $17.40 | 745.50 K | $824.38 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 | $17.20 | 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 |
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.
