Dark

PUBM
PubMatic, Inc. Class A Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:58 PM EDT

11.13USD+1.182%(+0.13)1,557,078

11.11Bid 11.13Ask 0.02Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

11.52USD+4.727%(+0.52)4,424

After-hours

May 9, 2025 4:00:30 PM EDT

11.09USD-0.090%(-0.01)733

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	11.520	12.0000	10.9800	11.130	+1.182%	1,557,078	0.000%
2025-05-08	10.370	11.1800	10.2400	11.000	+9.562%	1,509,355	+1.182%
2025-05-07	9.900	10.0700	9.8200	10.040	+2.240%	498,761	+10.857%
2025-05-06	9.580	9.8850	9.5000	9.820	+0.821%	537,696	+13.340%
2025-05-05	9.670	9.9600	9.6000	9.740	-0.612%	415,140	+14.271%
2025-05-02	9.970	10.1250	9.8000	9.800	-0.810%	469,929	+13.571%
2025-05-01	9.840	10.1000	9.7600	9.880	+1.126%	536,178	+12.652%
2025-04-30	9.780	9.9400	9.6900	9.770	-2.592%	528,726	+13.920%
2025-04-29	9.900	10.1413	9.9000	10.030	+0.703%	406,123	+10.967%
2025-04-28	10.020	10.1400	9.8200	9.960	0.000%	399,183	+11.747%
2025-04-25	9.870	10.1600	9.8000	9.960	+1.117%	502,360	+11.747%
2025-04-24	9.610	10.0900	9.5300	9.850	+2.020%	493,894	+12.995%
2025-04-23	9.900	10.0750	9.6500	9.655	+0.994%	407,406	+15.277%
2025-04-22	9.490	9.6600	9.2300	9.560	+2.028%	641,077	+16.423%
2025-04-21	9.010	9.3900	8.7500	9.370	+2.629%	710,908	+18.783%
2025-04-17	8.170	9.2300	8.0850	9.130	+12.162%	1,344,588	+21.906%
2025-04-16	8.190	8.2700	7.9900	8.140	-1.928%	447,928	+36.732%
2025-04-15	8.420	8.5100	8.1400	8.300	-0.955%	514,794	+34.096%
2025-04-14	8.660	8.6600	8.1450	8.380	-1.179%	422,154	+32.816%
2025-04-11	8.300	8.5350	8.0700	8.480	+2.292%	413,109	+31.250%
2025-04-10	8.650	8.6500	8.1700	8.290	-7.684%	654,284	+34.258%
2025-04-09	7.680	9.0600	7.6000	8.980	+15.573%	787,125	+23.942%
2025-04-08	8.230	8.2400	7.6500	7.770	-1.396%	556,412	+43.243%
2025-04-07	7.800	8.4300	7.4600	7.880	-4.485%	741,329	+41.244%
2025-04-04	8.010	8.3400	7.9000	8.250	-1.434%	870,621	+34.909%
2025-04-03	8.950	9.0550	8.3200	8.370	-11.146%	755,974	+32.975%
2025-04-02	9.080	9.5191	9.0700	9.420	+1.399%	499,665	+18.153%
2025-04-01	9.080	9.2900	9.0300	9.290	+1.641%	443,101	+19.806%
2025-03-31	9.070	9.2300	8.9004	9.140	-1.509%	499,288	+21.772%
2025-03-28	9.870	9.9000	9.2200	9.280	-6.734%	490,409	+19.935%
2025-03-27	10.090	10.1700	9.9000	9.950	-1.583%	333,456	+11.859%
2025-03-26	10.480	10.5427	9.9700	10.110	-3.254%	501,370	+10.089%
2025-03-25	10.000	10.5850	9.9500	10.450	+5.556%	726,853	+6.507%
2025-03-24	9.940	9.9885	9.7000	9.900	+1.538%	513,515	+12.424%
2025-03-21	9.620	9.8100	9.4000	9.750	+0.206%	952,726	+14.154%
2025-03-20	9.480	9.8650	9.4700	9.730	+2.206%	565,519	+14.388%
2025-03-19	9.500	9.6400	9.3000	9.520	+1.062%	598,611	+16.912%
2025-03-18	9.610	9.6100	9.3601	9.420	-2.686%	375,746	+18.153%
2025-03-17	9.520	9.7500	9.4410	9.680	+2.110%	673,243	+14.979%
2025-03-14	9.280	9.5500	9.2100	9.480	+4.290%	542,558	+17.405%
2025-03-13	9.870	9.9325	9.0700	9.090	-8.367%	604,113	+22.442%
2025-03-12	9.730	9.9500	9.6400	9.920	+2.692%	579,483	+12.198%
2025-03-11	9.690	9.8300	9.5500	9.660	-0.412%	486,374	+15.217%
2025-03-10	9.880	9.8800	9.4251	9.700	-0.716%	1,010,574	+14.742%
2025-03-07	10.100	10.1700	9.6850	9.770	-2.300%	1,048,742	+13.920%
2025-03-06	10.470	10.5800	9.9550	10.000	-6.629%	668,177	+11.300%
2025-03-05	10.580	10.8982	10.5800	10.710	+0.847%	659,024	+3.922%
2025-03-04	10.020	10.8990	9.9200	10.620	+3.107%	1,085,601	+4.802%
2025-03-03	10.590	11.0100	10.2700	10.300	-3.104%	1,439,757	+8.058%
2025-02-28	11.880	11.8800	10.3537	10.630	-23.908%	1,867,390	+4.704%
2025-02-27	14.620	14.8000	13.9450	13.970	-2.919%	624,628	-20.329%
2025-02-26	14.410	14.5750	14.3300	14.390	-0.277%	509,385	-22.655%
2025-02-25	14.630	14.6500	14.2600	14.430	-1.434%	315,360	-22.869%
2025-02-24	14.590	14.7200	14.2900	14.640	+0.826%	310,942	-23.975%
2025-02-21	15.000	15.0200	14.4744	14.520	-1.826%	375,364	-23.347%
2025-02-20	15.110	15.1200	14.6000	14.790	-2.247%	361,559	-24.746%
2025-02-19	15.460	15.5200	15.0500	15.130	-3.323%	272,890	-26.438%
2025-02-18	15.840	15.8400	15.1700	15.650	-0.318%	420,390	-28.882%
2025-02-14	15.880	16.0900	15.4900	15.700	-0.633%	237,211	-29.108%
2025-02-13	16.990	16.9900	15.1400	15.800	-7.818%	828,401	-29.557%
2025-02-12	16.400	17.3200	16.3850	17.140	+2.881%	356,480	-35.064%
2025-02-11	16.510	16.8100	16.3550	16.660	+0.543%	266,058	-33.193%
2025-02-10	16.500	16.6000	16.2900	16.570	+0.852%	393,607	-32.830%
2025-02-07	15.850	16.4600	15.7000	16.430	+3.725%	299,256	-32.258%
2025-02-06	15.690	15.9900	15.6200	15.840	+1.669%	276,783	-29.735%
2025-02-05	15.530	15.6400	15.4550	15.580	+0.257%	194,635	-28.562%
2025-02-04	15.130	15.5700	15.1300	15.540	+3.119%	246,916	-28.378%
2025-02-03	14.690	15.3300	14.5800	15.070	-0.331%	344,627	-26.145%
2025-01-31	15.330	15.5200	14.9800	15.120	-1.370%	225,712	-26.389%
2025-01-30	15.680	15.7500	15.1700	15.330	-1.541%	249,973	-27.397%
2025-01-29	15.190	15.6000	14.9300	15.570	+2.704%	265,217	-28.516%
2025-01-28	15.200	15.4000	15.0992	15.160	-0.329%	260,469	-26.583%
2025-01-27	14.600	15.2800	14.4700	15.210	+1.603%	397,495	-26.824%
2025-01-24	15.130	15.2700	14.9200	14.970	-1.058%	247,621	-25.651%
2025-01-23	14.470	15.1450	14.3950	15.130	+2.716%	364,434	-26.438%
2025-01-22	14.780	15.0100	14.6400	14.730	-0.674%	284,325	-24.440%
2025-01-21	14.600	15.0400	14.5400	14.830	+2.135%	301,103	-24.949%
2025-01-17	14.700	14.7200	14.4100	14.520	+0.763%	244,235	-23.347%
2025-01-16	14.390	14.7800	14.3300	14.410	+0.069%	284,005	-22.762%
2025-01-15	14.510	14.5500	14.2500	14.400	+2.857%	280,741	-22.708%
2025-01-14	14.020	14.1500	13.7700	14.000	+0.719%	308,365	-20.500%
2025-01-13	13.880	14.0500	13.8000	13.900	-1.383%	326,524	-19.928%
2025-01-10	14.350	14.3500	13.8000	14.095	-4.376%	436,811	-21.036%
2025-01-08	14.780	14.9700	14.5970	14.740	-0.674%	222,414	-24.491%
2025-01-07	15.400	15.4200	14.6900	14.840	-3.196%	269,242	-25.000%
2025-01-06	15.190	15.6200	15.1100	15.330	0.000%	290,215	-27.397%
2025-01-03	14.840	15.3800	14.8400	15.330	+3.372%	268,272	-27.397%
2025-01-02	14.970	15.0800	14.6400	14.830	+0.953%	261,181	-24.949%
2024-12-31	15.070	15.0800	14.6800	14.690	-1.673%	194,002	-24.234%
2024-12-30	14.845	15.0400	14.7100	14.940	-1.060%	229,692	-25.502%
2024-12-27	15.340	15.4500	14.9500	15.100	-2.139%	249,811	-26.291%
2024-12-26	15.260	15.4800	15.1400	15.430	+0.390%	180,612	-27.868%
2024-12-24	15.270	15.4000	15.1376	15.370	+0.721%	97,928	-27.586%
2024-12-23	15.430	15.5450	15.2200	15.260	-1.166%	211,525	-27.064%
2024-12-20	15.130	15.8056	15.1300	15.440	+0.260%	502,469	-27.915%
2024-12-19	15.790	15.9510	15.2600	15.400	-1.219%	288,289	-27.727%
2024-12-18	16.250	16.5000	15.3300	15.590	-4.179%	357,597	-28.608%
2024-12-17	16.350	16.5700	16.1500	16.270	-1.454%	261,800	-31.592%
2024-12-16	16.410	16.6832	16.1000	16.510	+1.288%	325,167	-32.586%
2024-12-13	16.490	16.6900	16.1200	16.300	-1.391%	203,039	-31.718%
2024-12-12	16.720	17.1000	16.3600	16.530	-1.549%	261,472	-32.668%
2024-12-11	16.970	16.9700	16.6400	16.790	+0.599%	340,261	-33.711%
2024-12-10	16.400	16.8100	16.3200	16.690	+0.968%	235,441	-33.313%
2024-12-09	16.830	16.9600	16.4600	16.530	-1.666%	206,550	-32.668%
2024-12-06	16.290	17.0500	16.1700	16.810	+4.410%	318,392	-33.789%
2024-12-05	16.920	17.0900	15.9300	16.100	-4.959%	316,512	-30.870%
2024-12-04	16.730	17.1700	16.7000	16.940	+1.559%	305,839	-34.298%
2024-12-03	16.490	16.7100	16.4000	16.680	-0.891%	293,721	-33.273%
2024-12-02	15.890	16.9850	15.8000	16.830	+5.517%	524,884	-33.868%
2024-11-29	15.840	16.1050	15.7800	15.950	+0.758%	152,740	-30.219%
2024-11-27	15.890	16.0400	15.7000	15.830	+0.253%	183,023	-29.690%
2024-11-26	15.880	15.9900	15.6500	15.790	-0.504%	289,723	-29.512%
2024-11-25	16.270	16.4900	15.8500	15.870	-1.916%	426,274	-29.868%
2024-11-22	16.100	16.4300	15.9800	16.180	-0.123%	337,507	-31.211%
2024-11-21	15.280	16.2500	15.1000	16.200	+6.230%	613,265	-31.296%
2024-11-20	15.420	15.4500	15.0100	15.250	-1.549%	439,621	-27.016%
2024-11-19	14.470	15.9900	14.4700	15.490	+5.518%	1,208,236	-28.147%
2024-11-18	14.750	14.8100	14.4200	14.680	-1.344%	487,992	-24.183%
2024-11-15	15.680	15.6800	14.8050	14.880	-4.798%	427,924	-25.202%
2024-11-14	16.120	16.2250	15.3600	15.630	-3.875%	496,441	-28.791%
2024-11-13	17.740	17.7400	15.2000	16.260	-1.035%	1,097,441	-31.550%
2024-11-12	16.210	16.4900	16.0652	16.430	+0.367%	693,918	-32.258%
2024-11-11	15.830	16.4100	15.7900	16.370	+4.869%	473,390	-32.010%
2024-11-08	15.950	16.0000	15.5000	15.610	-2.923%	539,487	-28.700%
2024-11-07	15.900	16.1300	15.8389	16.080	+1.515%	444,573	-30.784%
2024-11-06	15.580	15.8700	15.3600	15.840	+6.739%	404,057	-29.735%
2024-11-05	14.310	14.8900	14.3100	14.840	+3.415%	224,423	-25.000%
2024-11-04	14.500	14.6500	14.2900	14.350	-1.847%	287,005	-22.439%
2024-11-01	14.920	14.9200	14.5650	14.620	-0.578%	223,160	-23.871%
2024-10-31	15.110	15.1200	14.5500	14.705	-3.320%	331,274	-24.311%
2024-10-30	15.180	15.7000	15.1800	15.210	0.000%	276,938	-26.824%
2024-10-29	15.110	15.2300	14.9501	15.210	-0.066%	254,570	-26.824%
2024-10-28	14.980	15.2800	14.8800	15.220	+2.907%	198,451	-26.873%
2024-10-25	14.950	15.2199	14.6605	14.790	-0.337%	221,781	-24.746%
2024-10-24	15.030	15.2000	14.7550	14.840	-0.868%	210,043	-25.000%
2024-10-23	15.240	15.3000	14.7650	14.970	-2.157%	291,295	-25.651%
2024-10-22	15.160	15.3600	15.1562	15.300	+0.328%	241,282	-27.255%
2024-10-21	15.230	15.5500	15.1600	15.250	-0.262%	282,534	-27.016%
2024-10-18	15.420	15.5399	15.2300	15.290	-0.065%	242,882	-27.207%
2024-10-17	15.020	15.3900	14.9675	15.300	+1.864%	312,089	-27.255%
2024-10-16	15.370	15.4499	14.9939	15.020	-1.766%	247,204	-25.899%
2024-10-15	15.120	15.5000	15.0900	15.290	+1.124%	272,929	-27.207%
2024-10-14	15.160	15.2800	15.0600	15.120	0.000%	269,681	-26.389%
2024-10-11	14.740	15.1600	14.7400	15.120	+2.578%	285,800	-26.389%
2024-10-10	14.590	14.8250	14.5500	14.740	-0.203%	310,359	-24.491%
2024-10-09	14.810	14.9500	14.5722	14.770	-0.068%	294,711	-24.645%
2024-10-08	14.430	14.8000	14.4300	14.780	+2.072%	278,374	-24.696%
2024-10-07	14.740	15.0000	14.3800	14.480	-1.963%	337,395	-23.135%
2024-10-04	14.590	14.8400	14.4100	14.770	+2.855%	328,043	-24.645%
2024-10-03	14.270	14.5000	14.2150	14.360	-0.485%	304,102	-22.493%
2024-10-02	14.470	14.7800	14.2800	14.430	+0.208%	356,760	-22.869%
2024-10-01	14.970	15.0250	14.2400	14.400	-3.161%	493,761	-22.708%
2024-09-30	14.850	15.0935	14.7100	14.870	-0.268%	284,787	-25.151%
2024-09-27	14.640	15.0499	14.5901	14.910	+2.970%	302,930	-25.352%
2024-09-26	14.530	14.6885	14.2300	14.480	+1.685%	256,947	-23.135%
2024-09-25	14.420	14.5300	14.2300	14.240	-1.111%	308,824	-21.840%
2024-09-24	14.340	14.5800	14.1700	14.400	+0.911%	274,906	-22.708%
2024-09-23	14.540	14.6000	14.1500	14.270	-1.722%	291,408	-22.004%
2024-09-20	14.690	14.8600	14.5000	14.520	-1.090%	967,577	-23.347%
2024-09-19	15.100	15.1200	14.5400	14.680	+0.686%	399,569	-24.183%
2024-09-18	14.620	15.1400	14.5127	14.580	-0.205%	342,311	-23.663%
2024-09-17	14.770	14.9500	14.5700	14.610	+0.275%	278,493	-23.819%
2024-09-16	14.550	14.6750	14.4200	14.570	-0.069%	237,584	-23.610%
2024-09-13	14.500	14.9500	14.4150	14.580	+1.816%	356,954	-23.663%
2024-09-12	14.220	14.4250	14.1000	14.320	+1.488%	219,633	-22.277%
2024-09-11	14.030	14.2500	13.7700	14.110	+0.356%	284,744	-21.120%
2024-09-10	14.020	14.2200	13.8700	14.060	+0.285%	450,607	-20.839%
2024-09-09	14.440	14.6000	14.0200	14.020	-3.377%	415,954	-20.613%
2024-09-06	15.360	15.4100	14.4500	14.510	-5.101%	361,907	-23.294%
2024-09-05	15.040	15.5200	15.0400	15.290	+1.527%	479,759	-27.207%
2024-09-04	14.820	15.4800	14.8200	15.060	+0.467%	392,841	-26.096%
2024-09-03	15.300	15.5100	14.9500	14.990	-3.910%	491,189	-25.751%
2024-08-30	15.570	15.8500	15.5150	15.600	+0.906%	384,032	-28.654%
2024-08-29	15.360	15.8300	15.3600	15.460	+1.377%	456,938	-28.008%
2024-08-28	15.430	15.6150	15.2500	15.250	-1.866%	470,860	-27.016%
2024-08-27	15.830	16.0800	15.5100	15.540	-2.936%	532,395	-28.378%
2024-08-26	16.000	16.2786	15.8300	16.010	+0.376%	482,388	-30.481%
2024-08-23	15.410	15.9750	15.4100	15.950	+4.112%	664,338	-30.219%
2024-08-22	15.470	15.8700	15.2000	15.320	+0.131%	703,635	-27.350%
2024-08-21	14.620	15.5523	14.5500	15.300	+6.398%	1,013,336	-27.255%
2024-08-20	14.500	14.7742	14.2100	14.380	-0.759%	557,224	-22.601%
2024-08-19	13.640	14.5867	13.6400	14.490	+6.310%	937,254	-23.188%
2024-08-16	13.820	13.9500	13.5900	13.630	-1.588%	752,252	-18.342%
2024-08-15	13.850	14.1873	13.7800	13.850	+1.391%	838,651	-19.639%
2024-08-14	14.000	14.1150	13.6600	13.660	-3.395%	852,794	-18.521%
2024-08-13	14.300	14.4207	13.8700	14.140	-0.632%	1,170,544	-21.287%
2024-08-12	13.950	14.5300	13.6000	14.230	+1.209%	1,767,947	-21.785%
2024-08-09	13.820	14.3200	13.1800	14.060	-28.265%	4,047,637	-20.839%
2024-08-08	18.880	19.7900	18.7401	19.600	+3.376%	547,923	-43.214%
2024-08-07	19.600	19.9100	18.9200	18.960	-1.506%	569,718	-41.297%
2024-08-06	19.180	19.3600	18.8400	19.250	+0.785%	319,654	-42.182%
2024-08-05	18.410	19.2500	18.1000	19.100	-4.691%	516,972	-41.728%
2024-08-02	19.900	20.4799	19.5700	20.040	-5.338%	298,794	-44.461%
2024-08-01	21.890	22.2500	20.8600	21.170	-3.597%	329,966	-47.426%
2024-07-31	21.980	22.3950	21.6500	21.960	+0.457%	200,132	-49.317%
2024-07-30	22.230	22.4500	21.5000	21.860	-0.682%	182,193	-49.085%
2024-07-29	22.370	22.9900	21.9500	22.010	-1.741%	170,642	-49.432%
2024-07-26	22.450	22.7500	22.1500	22.400	+1.403%	199,498	-50.313%
2024-07-25	21.660	22.6200	21.4172	22.090	+1.563%	254,312	-49.615%
2024-07-24	22.240	22.5500	21.6800	21.750	-4.522%	255,254	-48.828%
2024-07-23	21.690	22.9900	21.6300	22.780	+4.448%	409,845	-51.141%
2024-07-22	21.500	22.1500	21.3540	21.810	+2.491%	419,009	-48.968%
2024-07-19	20.980	21.4000	20.7175	21.280	+1.769%	214,992	-47.697%
2024-07-18	21.270	21.5826	20.7100	20.910	-2.335%	201,135	-46.772%
2024-07-17	21.650	21.6900	21.1800	21.410	-2.549%	315,183	-48.015%
2024-07-16	21.710	22.2500	21.5750	21.970	+3.730%	448,170	-49.340%
2024-07-15	20.390	21.3980	20.2300	21.180	+4.851%	458,425	-47.450%
2024-07-12	20.230	20.7000	20.2000	20.200	-0.148%	361,184	-44.901%
2024-07-11	20.330	20.3700	19.8500	20.230	+0.999%	338,710	-44.983%
2024-07-10	20.320	20.4300	19.9200	20.030	-1.281%	219,408	-44.433%
2024-07-09	20.000	20.3000	19.7500	20.290	+1.147%	537,506	-45.145%
2024-07-08	19.750	20.3000	19.2400	20.060	+1.211%	506,350	-44.516%
2024-07-05	20.570	20.6500	19.7100	19.820	-4.112%	383,513	-43.845%
2024-07-03	20.310	20.8000	20.3100	20.670	+1.125%	222,368	-46.154%
2024-07-02	20.320	20.6000	20.1300	20.440	+0.196%	283,289	-45.548%
2024-07-01	20.260	20.4100	19.7600	20.400	+0.443%	336,364	-45.441%
2024-06-28	19.780	20.3900	19.4300	20.310	+3.675%	1,657,935	-45.199%
2024-06-27	19.590	19.8000	19.4600	19.590	-0.204%	243,842	-43.185%
2024-06-26	19.520	19.7800	19.4718	19.630	-0.102%	332,110	-43.301%
2024-06-25	19.320	19.6500	19.1000	19.650	+1.761%	368,127	-43.359%
2024-06-24	19.750	19.8730	19.2000	19.310	-2.916%	359,816	-42.361%
2024-06-21	19.460	19.9400	19.3100	19.890	+2.052%	528,448	-44.042%
2024-06-20	20.300	20.3000	19.1300	19.490	-4.414%	1,184,184	-42.894%
2024-06-18	21.020	21.1450	20.3900	20.390	-3.593%	278,682	-45.414%
2024-06-17	21.080	21.3700	20.7812	21.150	-0.330%	231,334	-47.376%
2024-06-14	21.250	21.4700	21.0400	21.220	-1.531%	204,387	-47.549%
2024-06-13	21.730	21.9800	21.4300	21.550	-0.508%	286,273	-48.353%
2024-06-12	22.300	22.3300	21.4900	21.660	+0.838%	343,348	-48.615%
2024-06-11	21.120	21.6300	21.0700	21.480	+1.608%	304,426	-48.184%
2024-06-10	20.890	21.1800	20.6200	21.140	+0.095%	324,492	-47.351%
2024-06-07	21.010	21.3600	20.8800	21.120	-1.077%	276,825	-47.301%
2024-06-06	21.570	21.6800	21.2500	21.350	-1.020%	370,520	-47.869%
2024-06-05	21.150	21.8700	21.1100	21.570	+2.227%	511,226	-48.401%
2024-06-04	20.990	21.4800	20.9008	21.100	+0.095%	445,578	-47.251%
2024-06-03	22.040	22.0830	20.9400	21.080	-3.744%	577,473	-47.201%
2024-05-31	23.430	23.5000	21.5700	21.900	-5.928%	545,627	-49.178%
2024-05-30	23.620	23.6900	23.0900	23.280	-1.272%	292,238	-52.191%
2024-05-29	23.300	24.0365	23.1100	23.580	-0.338%	321,848	-52.799%
2024-05-28	23.870	24.5000	23.4700	23.660	-0.379%	540,340	-52.959%
2024-05-24	22.760	24.1900	22.7020	23.750	+4.533%	842,601	-53.137%
2024-05-23	23.240	23.3500	22.5800	22.720	-1.560%	469,503	-51.012%
2024-05-22	22.950	23.5200	22.9000	23.080	0.000%	275,614	-51.776%
2024-05-21	23.350	23.5500	22.9900	23.080	-2.120%	222,790	-51.776%
2024-05-20	24.000	24.0900	23.5200	23.580	-1.832%	273,744	-52.799%
2024-05-17	22.800	24.1800	22.7400	24.020	+5.235%	664,079	-53.664%
2024-05-16	23.040	23.5300	22.5900	22.825	-1.997%	635,959	-51.238%
2024-05-15	23.070	23.3900	22.3900	23.290	+2.060%	394,964	-52.211%
2024-05-14	22.740	23.3000	22.7400	22.820	+0.352%	342,328	-51.227%
2024-05-13	22.490	23.2800	22.4900	22.740	+1.112%	423,654	-51.055%
2024-05-10	22.470	22.7000	22.2500	22.490	+0.089%	445,488	-50.511%
2024-05-09	22.560	22.7800	21.8000	22.470	-0.487%	505,950	-50.467%
2024-05-08	25.170	25.3620	22.4800	22.580	-5.995%	929,866	-50.709%
2024-05-07	23.500	24.5250	23.2200	24.020	+2.082%	797,882	-53.664%
2024-05-06	23.540	23.7150	23.4100	23.530	+0.427%	288,838	-52.699%
2024-05-03	23.380	23.7356	23.0700	23.430	+1.385%	293,028	-52.497%
2024-05-02	23.190	23.3250	22.7200	23.110	+1.449%	188,408	-51.839%
2024-05-01	22.450	23.3700	22.3900	22.780	+1.515%	211,565	-51.141%
2024-04-30	23.040	23.4300	22.4200	22.440	-3.151%	276,052	-50.401%
2024-04-29	23.370	23.3900	23.0500	23.170	-0.172%	176,097	-51.964%
2024-04-26	22.960	23.4500	22.6930	23.210	+1.754%	247,385	-52.047%
2024-04-25	22.800	22.9399	22.4200	22.810	-2.271%	346,212	-51.206%
2024-04-24	23.000	23.4200	22.8650	23.340	+2.189%	322,199	-52.314%
2024-04-23	22.320	23.1300	22.3200	22.840	+3.022%	321,270	-51.270%
2024-04-22	21.610	22.2300	21.5701	22.170	+2.591%	215,949	-49.797%
2024-04-19	21.660	22.0900	21.4500	21.610	+0.325%	341,688	-48.496%
2024-04-18	21.440	21.9800	21.4300	21.540	-0.139%	224,106	-48.329%
2024-04-17	21.970	22.0850	21.5700	21.570	-0.736%	257,113	-48.401%
2024-04-16	21.630	21.8974	21.3200	21.730	+0.277%	259,204	-48.780%
2024-04-15	22.840	22.9300	21.5200	21.670	-5.206%	458,898	-48.639%
2024-04-12	23.000	23.4000	22.7000	22.860	-1.804%	290,730	-51.312%
2024-04-11	23.000	23.3600	22.6100	23.280	+1.615%	441,062	-52.191%
2024-04-10	23.250	23.5800	22.6300	22.910	-3.088%	499,680	-51.419%
2024-04-09	23.730	23.9300	23.5600	23.640	-0.169%	178,572	-52.919%
2024-04-08	23.890	24.1100	23.6100	23.680	-0.042%	265,117	-52.998%
2024-04-05	23.220	23.8700	23.2200	23.690	+1.153%	294,770	-53.018%
2024-04-04	23.760	24.1850	23.3600	23.420	-0.340%	359,592	-52.477%
2024-04-03	23.400	23.9900	23.4000	23.500	-0.508%	282,090	-52.638%
2024-04-02	23.000	23.6200	22.5000	23.620	-0.505%	470,731	-52.879%
2024-04-01	23.750	24.1700	23.5200	23.740	+0.084%	338,548	-53.117%
2024-03-28	23.090	24.0700	23.0500	23.720	+1.978%	743,777	-53.078%
2024-03-27	23.620	23.8700	22.9600	23.260	-1.482%	320,729	-52.150%
2024-03-26	23.540	23.9200	23.4600	23.610	+1.330%	420,985	-52.859%
2024-03-25	23.130	23.7000	23.0700	23.300	0.000%	316,095	-52.232%
2024-03-22	23.890	24.0600	23.0500	23.300	-1.895%	413,101	-52.232%
2024-03-21	23.620	23.8300	23.3100	23.750	+1.539%	509,119	-53.137%
2024-03-20	22.870	23.5800	22.7100	23.390	+2.229%	413,993	-52.416%
2024-03-19	22.830	23.0200	22.5300	22.880	-0.435%	286,076	-51.355%
2024-03-18	23.060	23.4200	22.7326	22.980	+0.349%	390,455	-51.567%
2024-03-15	22.970	23.2217	22.3500	22.900	-2.884%	886,989	-51.397%
2024-03-14	23.000	23.8585	22.5500	23.580	+2.611%	1,070,676	-52.799%
2024-03-13	21.900	23.2800	21.5600	22.980	+5.461%	1,098,670	-51.567%
2024-03-12	20.370	21.9099	20.1800	21.790	+6.971%	1,345,225	-48.922%
2024-03-11	20.660	20.7700	20.1400	20.370	-1.808%	286,712	-45.361%
2024-03-08	20.770	21.2300	20.6500	20.745	+0.851%	285,447	-46.349%
2024-03-07	20.900	20.9600	20.2700	20.570	-0.820%	480,293	-45.892%
2024-03-06	20.980	21.2200	20.6400	20.740	+0.242%	345,958	-46.336%
2024-03-05	21.040	21.0400	20.3600	20.690	-2.909%	811,082	-46.206%
2024-03-04	21.200	21.7100	20.8400	21.310	+1.139%	593,718	-47.771%
2024-03-01	21.530	21.5900	20.5500	21.070	+0.621%	745,493	-47.176%
2024-02-29	19.590	21.0000	19.4700	20.940	+9.176%	1,135,634	-46.848%
2024-02-28	19.880	20.2100	18.8500	19.180	-6.348%	1,234,696	-41.971%
2024-02-27	20.490	21.8299	19.1000	20.480	+23.597%	3,941,153	-45.654%
2024-02-26	16.350	16.8800	16.2600	16.570	+1.284%	920,815	-32.830%
2024-02-23	15.720	16.5000	15.6100	16.360	+1.931%	539,886	-31.968%
2024-02-22	16.290	16.5845	15.7900	16.050	-0.681%	292,226	-30.654%
2024-02-21	16.360	16.4100	15.9100	16.160	-1.643%	388,123	-31.126%
2024-02-20	16.750	17.0000	16.1600	16.430	-4.421%	349,151	-32.258%
2024-02-16	16.440	17.3600	16.2117	17.190	+5.202%	839,588	-35.253%
2024-02-15	15.840	16.3800	15.7300	16.340	+4.409%	543,415	-31.885%
2024-02-14	15.220	15.8000	15.1500	15.650	+4.612%	287,406	-28.882%
2024-02-13	15.140	15.4800	14.7900	14.960	-5.436%	343,194	-25.602%
2024-02-12	15.760	16.1700	15.7600	15.820	-0.126%	347,064	-29.646%
2024-02-09	15.650	15.9700	15.5700	15.840	+2.128%	282,465	-29.735%
2024-02-08	15.260	15.6300	15.1600	15.510	+1.373%	316,601	-28.240%
2024-02-07	15.310	15.4200	15.0600	15.300	-0.261%	197,507	-27.255%
2024-02-06	14.810	15.3700	14.7600	15.340	+3.579%	217,299	-27.445%
2024-02-05	15.000	15.0600	14.7600	14.810	-2.694%	243,752	-24.848%
2024-02-02	15.070	15.4000	14.8200	15.220	+1.467%	263,189	-26.873%
2024-02-01	15.350	15.4300	14.9500	15.000	-1.186%	277,152	-25.800%
2024-01-31	15.520	15.8000	15.1500	15.180	-3.680%	276,344	-26.680%
2024-01-30	15.960	16.0399	15.5400	15.760	-1.929%	286,148	-29.378%
2024-01-29	15.380	16.0900	15.3700	16.070	+4.486%	244,605	-30.741%
2024-01-26	15.600	15.7500	15.3000	15.380	-0.966%	212,784	-27.633%
2024-01-25	14.730	15.5300	14.7200	15.530	+5.431%	482,621	-28.332%
2024-01-24	14.800	15.0700	14.5900	14.730	-1.865%	601,371	-24.440%
2024-01-23	15.130	15.3500	14.9800	15.010	-0.398%	241,083	-25.849%
2024-01-22	14.980	15.2400	14.8800	15.070	+1.209%	442,357	-26.145%
2024-01-19	14.800	14.9100	14.6000	14.890	+1.569%	233,655	-25.252%
2024-01-18	14.480	14.7100	14.3500	14.660	+2.733%	289,882	-24.079%
2024-01-17	14.000	14.2900	13.8600	14.270	+0.422%	506,283	-22.004%
2024-01-16	14.670	14.8700	14.1600	14.210	-4.950%	430,750	-21.675%
2024-01-12	15.120	15.3200	14.9400	14.950	-0.466%	284,868	-25.552%
2024-01-11	15.020	15.1740	14.7930	15.020	-0.199%	231,624	-25.899%
2024-01-10	14.980	15.1600	14.8200	15.050	+0.333%	255,373	-26.047%
2024-01-09	15.050	15.2500	14.9700	15.000	-2.153%	250,799	-25.800%
2024-01-08	14.900	15.3650	14.8958	15.330	+3.163%	348,260	-27.397%
2024-01-05	14.930	15.2300	14.8200	14.860	-1.393%	428,339	-25.101%
2024-01-04	15.470	15.4700	15.0500	15.070	-2.649%	283,250	-26.145%
2024-01-03	15.840	15.8400	15.2500	15.480	-3.371%	366,969	-28.101%
2024-01-02	16.200	16.2200	15.9100	16.020	-1.778%	311,368	-30.524%
2023-12-29	16.670	16.8100	16.2450	16.310	-2.394%	399,782	-31.760%
2023-12-28	16.680	16.9500	16.5700	16.710	-0.298%	232,166	-33.393%
2023-12-27	16.780	16.8600	16.5200	16.760	-0.179%	211,932	-33.592%
2023-12-26	16.680	16.8600	16.5500	16.790	+0.841%	226,578	-33.711%
2023-12-22	17.180	17.2000	16.5900	16.650	-2.575%	339,188	-33.153%
2023-12-21	17.210	17.2500	16.7000	17.090	+0.767%	288,905	-34.874%
2023-12-20	17.600	17.7700	16.9350	16.960	-4.127%	390,888	-34.375%
2023-12-19	17.520	17.8300	17.3700	17.690	+1.144%	587,470	-37.083%
2023-12-18	17.410	17.5800	17.2500	17.490	+0.460%	267,338	-36.364%
2023-12-15	17.730	17.8764	17.2300	17.410	-0.798%	587,799	-36.071%
2023-12-14	17.530	17.9000	17.4400	17.550	+0.688%	489,096	-36.581%
2023-12-13	17.060	17.5000	16.7000	17.430	+1.989%	327,919	-36.145%
2023-12-12	17.290	17.2900	16.7400	17.090	+0.411%	185,859	-34.874%
2023-12-11	17.040	17.1800	16.8700	17.020	-0.526%	304,531	-34.606%
2023-12-08	15.960	17.3700	15.9600	17.110	+7.138%	815,398	-34.950%
2023-12-07	16.950	16.9500	15.8100	15.970	-6.004%	518,822	-30.307%
2023-12-06	17.180	17.4700	16.9600	16.990	-0.469%	254,764	-34.491%
2023-12-05	16.940	17.3900	16.7400	17.070	-0.698%	310,761	-34.798%
2023-12-04	17.040	17.3800	17.0350	17.190	+0.292%	241,035	-35.253%
2023-12-01	16.690	17.2000	16.6201	17.140	+2.573%	359,152	-35.064%
2023-11-30	17.100	17.2400	16.6600	16.710	-1.994%	394,664	-33.393%
2023-11-29	17.000	17.1900	16.9300	17.050	+1.488%	360,665	-34.721%
2023-11-28	16.480	16.9800	16.4800	16.800	+0.539%	415,366	-33.750%
2023-11-27	16.220	16.7900	16.2200	16.710	+2.327%	306,084	-33.393%
2023-11-24	16.090	16.4700	16.0500	16.330	+1.052%	184,249	-31.843%
2023-11-22	16.020	16.4700	16.0200	16.160	+1.380%	292,237	-31.126%
2023-11-21	16.020	16.0850	15.8300	15.940	-1.605%	229,845	-30.176%
2023-11-20	16.000	16.3150	15.9350	16.200	+1.759%	441,134	-31.296%
2023-11-17	15.740	15.9300	15.5400	15.920	+1.531%	331,693	-30.088%
2023-11-16	15.900	15.9100	15.4400	15.680	-1.939%	329,116	-29.018%

.dark-mode .g23nmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g23nmm{ color: #333333; background-color: white; border: 2px solid #333333; }PUBMPubMatic, Inc. Class A Common Stockstock NASDAQ

PUBM
PubMatic, Inc. Class A Common Stock
stock NASDAQ