Dark

PUBM
PubMatic, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:53 PM EDT

19.18USD+2.403%(+0.45)753,299

15.54Bid 22.47Ask 6.93Spread

Pre-market

Sep 30, 2026 8:47:30 AM EDT

18.72USD-0.053%(-0.01)0

After-hours

Sep 30, 2026 4:01:30 PM EDT

18.81USD+0.642%(+0.12)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	18.8400	19.3000	18.7700	19.1800	+2.403%	753,299	0.000%
2026-09-30	18.8900	19.1500	18.4800	18.7300	-0.372%	879,225	+2.403%
2026-09-29	18.4100	18.9000	18.4100	18.8000	+2.118%	701,773	+2.021%
2026-09-28	18.3050	18.4300	17.9900	18.4100	-1.022%	839,467	+4.183%
2026-09-25	18.3900	18.7900	18.3300	18.6000	+0.270%	827,315	+3.118%
2026-09-24	17.6000	18.7300	17.4100	18.5500	+6.273%	1,529,033	+3.396%
2026-09-23	17.7800	17.7800	17.2500	17.4550	-1.773%	745,714	+9.883%
2026-09-22	18.0000	18.0200	17.3700	17.7700	-0.615%	553,460	+7.935%
2026-09-21	17.5800	18.0000	17.3950	17.8800	+1.880%	745,471	+7.271%
2026-09-18	17.5100	17.6650	17.0900	17.5500	+1.269%	1,151,270	+9.288%
2026-09-17	18.2800	19.1900	17.1950	17.3300	+2.849%	1,139,675	+10.675%
2026-09-16	16.7400	16.9200	16.6700	16.8500	+0.417%	457,028	+13.828%
2026-09-15	16.3700	16.9300	16.3700	16.7800	+1.145%	639,068	+14.303%
2026-09-14	16.6000	16.9367	16.5000	16.5900	+0.606%	418,945	+15.612%
2026-09-11	16.1200	16.6300	16.1200	16.4900	+1.602%	686,520	+16.313%
2026-09-10	16.1700	16.3300	16.0900	16.2300	+0.309%	249,618	+18.176%
2026-09-09	16.3800	16.3800	15.9300	16.1800	-0.675%	472,546	+18.541%
2026-09-08	16.7000	16.7000	16.0600	16.2900	-1.273%	520,455	+17.741%
2026-09-04	16.9100	17.0000	16.4161	16.5000	-2.712%	345,744	+16.242%
2026-09-03	17.4500	17.8800	16.7800	16.9600	-2.417%	782,716	+13.090%
2026-09-02	16.2800	17.5900	16.1600	17.3800	+6.822%	1,153,861	+10.357%
2026-09-01	16.4300	16.4400	16.1500	16.2700	-2.165%	514,445	+17.886%
2026-08-31	16.8100	16.9290	16.4400	16.6300	-1.130%	473,832	+15.334%
2026-08-28	16.3900	17.4800	16.3900	16.8200	+2.875%	746,028	+14.031%
2026-08-27	16.2800	16.5800	16.2300	16.3500	+0.615%	488,012	+17.309%
2026-08-26	16.5000	16.5450	15.6400	16.2500	-1.813%	583,230	+18.031%
2026-08-25	16.4000	16.5800	16.1600	16.5500	+1.161%	467,143	+15.891%
2026-08-24	16.4100	16.8899	16.3300	16.3600	-0.305%	415,280	+17.237%
2026-08-21	16.4200	16.5800	16.0300	16.4100	+0.122%	528,679	+16.880%
2026-08-20	16.5900	16.7550	16.3000	16.3900	-2.324%	786,426	+17.023%
2026-08-19	17.3500	17.5000	16.7150	16.7800	-3.341%	622,327	+14.303%
2026-08-18	17.2700	17.5800	17.1450	17.3600	+0.521%	920,950	+10.484%
2026-08-17	17.3000	17.5569	16.8400	17.2700	-1.819%	925,731	+11.060%
2026-08-14	17.4200	17.7900	17.3000	17.5900	+1.794%	664,089	+9.039%
2026-08-13	17.3900	17.6350	16.9600	17.2800	+0.582%	975,790	+10.995%
2026-08-12	17.5000	17.8100	17.0700	17.1800	-2.663%	805,791	+11.641%
2026-08-11	17.9500	18.2000	17.3400	17.6500	-0.619%	980,981	+8.669%
2026-08-10	17.7500	17.8500	16.5700	17.7600	-0.112%	1,639,158	+7.995%
2026-08-07	17.3600	18.4395	17.0700	17.7800	+31.899%	3,285,782	+7.874%
2026-08-06	13.6000	13.8100	13.2700	13.4800	-0.222%	804,129	+42.285%
2026-08-05	13.9300	13.9300	13.3300	13.5100	-0.953%	525,105	+41.969%
2026-08-04	12.9000	13.6400	12.9000	13.6400	+5.247%	502,114	+40.616%
2026-08-03	12.7100	13.1500	12.7100	12.9600	+2.857%	453,828	+47.994%
2026-07-31	12.6900	12.8000	12.4500	12.6000	-1.099%	392,338	+52.222%
2026-07-30	12.8500	13.1100	12.4900	12.7400	-2.748%	295,780	+50.549%
2026-07-29	13.0100	13.2700	12.9800	13.1000	+0.537%	315,114	+46.412%
2026-07-28	12.9000	13.2600	12.8200	13.0300	+1.876%	299,518	+47.199%
2026-07-27	12.7600	13.0199	12.6850	12.7900	+2.157%	311,480	+49.961%
2026-07-24	12.4000	12.7400	12.3700	12.5200	+1.789%	414,513	+53.195%
2026-07-23	12.5600	12.6500	12.2100	12.3000	-2.767%	450,567	+55.935%
2026-07-22	12.9500	13.0650	12.4700	12.6500	-2.090%	541,025	+51.621%
2026-07-21	12.8200	13.2600	12.6700	12.9200	-1.299%	435,231	+48.452%
2026-07-20	12.7700	13.3600	12.6300	13.0900	+2.828%	478,733	+46.524%
2026-07-17	13.3500	13.5800	12.5900	12.7300	-6.603%	835,579	+50.668%
2026-07-16	13.9000	14.0400	13.5200	13.6300	-1.232%	411,586	+40.719%
2026-07-15	13.7200	13.9400	13.6500	13.8000	+0.804%	409,934	+38.986%
2026-07-14	13.4200	13.8496	13.3300	13.6900	+0.884%	360,778	+40.102%
2026-07-13	13.5600	13.8450	13.4558	13.5700	+0.148%	313,308	+41.341%
2026-07-10	13.6200	13.7850	13.4900	13.5500	-0.074%	277,434	+41.550%
2026-07-09	12.9300	13.7000	12.9300	13.5600	+3.040%	369,613	+41.445%
2026-07-08	13.1700	13.1800	12.8400	13.1600	-1.201%	515,939	+45.745%
2026-07-07	13.7000	13.9400	13.2300	13.3200	-1.479%	363,615	+43.994%
2026-07-06	13.4300	13.5500	13.1700	13.5200	-0.221%	433,177	+41.864%
2026-07-02	13.8400	13.9000	13.4900	13.5500	-2.025%	605,120	+41.550%
2026-07-01	13.1400	13.9900	13.1400	13.8300	+5.412%	771,392	+38.684%
2026-06-30	12.9300	13.2500	12.8800	13.1200	+0.383%	557,844	+46.189%
2026-06-29	12.6500	13.1700	12.4300	13.0700	+3.320%	794,701	+46.748%
2026-06-26	11.5000	12.7900	11.5000	12.6500	+9.904%	1,864,125	+51.621%
2026-06-25	11.8100	11.9700	11.4500	11.5100	-3.440%	486,683	+66.638%
2026-06-24	11.4300	12.1400	11.4300	11.9200	+3.562%	474,379	+60.906%
2026-06-23	11.3000	11.5799	11.1500	11.5100	+1.858%	337,656	+66.638%
2026-06-22	11.1800	11.4800	11.0940	11.3000	0.000%	484,955	+69.735%
2026-06-18	11.3600	11.4100	11.1000	11.3000	0.000%	488,235	+69.735%
2026-06-17	11.5300	11.7300	11.2950	11.3000	-2.418%	396,981	+69.735%
2026-06-16	11.4700	11.7100	11.3100	11.5800	+0.959%	589,790	+65.630%
2026-06-15	11.3500	11.6250	11.2800	11.4700	+1.057%	489,041	+67.219%
2026-06-12	11.3000	11.4500	10.9700	11.3500	+0.710%	556,394	+68.987%
2026-06-11	11.2000	11.3250	10.7300	11.2700	+0.805%	554,645	+70.186%
2026-06-10	11.3800	11.5900	11.1800	11.1800	-2.867%	326,712	+71.556%
2026-06-09	11.1600	11.5500	11.0100	11.5100	+2.402%	488,259	+66.638%
2026-06-08	11.6000	11.6000	11.2000	11.2400	-2.600%	462,863	+70.641%
2026-06-05	11.8900	12.0500	11.5100	11.5400	-2.862%	558,598	+66.205%
2026-06-04	11.4100	12.2500	11.3350	11.8800	+4.394%	859,432	+61.448%
2026-06-03	11.8800	11.8800	10.9600	11.3800	-5.482%	882,812	+68.541%
2026-06-02	11.9000	12.1150	11.6550	12.0400	-1.473%	698,676	+59.302%
2026-06-01	11.6400	12.3350	11.5000	12.2200	+4.623%	916,992	+56.956%
2026-05-29	11.4200	11.9400	11.3600	11.6800	+2.098%	992,911	+64.212%
2026-05-28	11.0200	11.5000	11.0200	11.4400	+3.529%	903,489	+67.657%
2026-05-27	10.5400	11.0700	10.4900	11.0500	+4.839%	756,685	+73.575%
2026-05-26	10.2900	10.5500	10.2000	10.5400	+1.737%	807,944	+81.973%
2026-05-22	10.2100	10.3951	10.2000	10.3600	+1.469%	442,394	+85.135%
2026-05-21	9.7300	10.2400	9.6100	10.2100	+3.340%	534,010	+87.855%
2026-05-20	9.9400	9.9400	9.6200	9.8800	-1.789%	648,220	+94.130%
2026-05-19	9.9000	10.3200	9.8300	10.0600	+1.514%	617,792	+90.656%
2026-05-18	9.6800	10.0150	9.6800	9.9100	+1.955%	763,920	+93.542%
2026-05-15	9.4400	9.8550	9.4400	9.7200	+2.101%	551,972	+97.325%
2026-05-14	9.5200	9.6500	9.4201	9.5200	+0.422%	655,140	+101.471%
2026-05-13	9.7200	9.9200	9.3700	9.4800	-3.067%	993,676	+102.321%
2026-05-12	9.8900	10.0400	9.7500	9.7800	-1.012%	767,166	+96.115%
2026-05-11	10.6800	10.8400	9.6850	9.8800	-8.007%	1,828,395	+94.130%
2026-05-08	10.3900	10.9150	9.8900	10.7400	+4.883%	1,625,410	+78.585%
2026-05-07	10.1800	10.3599	10.0700	10.2400	+0.986%	722,419	+87.305%
2026-05-06	10.4000	10.4000	9.9300	10.1400	-2.500%	674,973	+89.152%
2026-05-05	10.2200	10.4250	10.0500	10.4000	+1.463%	573,805	+84.423%
2026-05-04	10.2200	10.4450	10.1150	10.2500	+0.196%	483,552	+87.122%
2026-05-01	9.9300	10.3050	9.9300	10.2300	+4.601%	751,053	+87.488%
2026-04-30	9.6300	9.7900	9.4300	9.7800	+0.617%	675,905	+96.115%
2026-04-29	9.7000	9.7700	9.5101	9.7200	-0.613%	450,112	+97.325%
2026-04-28	9.7800	9.9000	9.5800	9.7800	+0.514%	517,157	+96.115%
2026-04-27	9.5300	9.9000	9.5300	9.7300	+1.143%	688,379	+97.122%
2026-04-24	9.3900	9.6550	9.0800	9.6200	+5.022%	502,856	+99.376%
2026-04-23	9.4900	9.5650	8.8700	9.1600	-3.782%	839,227	+109.389%
2026-04-22	9.6000	9.6500	9.3300	9.5200	+0.528%	410,805	+101.471%
2026-04-21	9.8900	9.9500	9.4350	9.4700	-4.247%	465,907	+102.534%
2026-04-20	9.7600	9.9100	9.7100	9.8900	+0.815%	498,481	+93.933%
2026-04-17	9.8200	9.8950	9.6700	9.8100	+0.204%	739,733	+95.515%
2026-04-16	9.6900	9.9200	9.6200	9.7900	+1.032%	548,625	+95.914%
2026-04-15	8.7800	9.7000	8.7800	9.6900	+10.239%	997,626	+97.936%
2026-04-14	8.7300	8.9600	8.7300	8.7900	+1.618%	395,852	+118.203%
2026-04-13	8.4100	8.7900	8.3800	8.6500	+2.125%	627,163	+121.734%
2026-04-10	8.4900	8.5600	8.3250	8.4700	+0.237%	519,809	+126.446%
2026-04-09	8.3500	8.4600	8.1100	8.4500	+0.476%	864,606	+126.982%
2026-04-08	8.8200	8.8322	8.3750	8.4100	-0.942%	423,139	+128.062%
2026-04-07	8.4400	8.6500	8.3900	8.4900	-0.118%	690,544	+125.913%
2026-04-06	8.3300	8.5600	8.3100	8.5000	+2.781%	547,780	+125.647%
2026-04-02	8.0500	8.2800	7.9700	8.2700	+0.731%	618,176	+131.923%
2026-04-01	8.1900	8.2800	8.0200	8.2100	+0.367%	582,287	+133.618%
2026-03-31	8.2500	8.4100	8.1100	8.1800	+0.739%	586,892	+134.474%
2026-03-30	8.1700	8.3450	7.8900	8.1200	-0.855%	832,642	+136.207%
2026-03-27	8.2200	8.3050	8.0500	8.1900	-1.444%	1,150,541	+134.188%
2026-03-26	8.0200	8.4200	8.0200	8.3100	+2.466%	783,485	+130.806%
2026-03-25	8.1200	8.2700	7.9950	8.1100	+1.375%	716,539	+136.498%
2026-03-24	7.9900	8.0600	7.7300	8.0000	-0.867%	1,040,671	+139.750%
2026-03-23	8.1000	8.1900	7.9850	8.0700	+1.064%	547,892	+137.670%
2026-03-20	8.1600	8.1600	7.8750	7.9850	-1.053%	563,880	+140.200%
2026-03-19	8.0300	8.3100	7.9500	8.0700	-0.493%	530,082	+137.670%
2026-03-18	8.0900	8.2800	7.9600	8.1100	-0.734%	566,931	+136.498%
2026-03-17	8.2100	8.5200	8.1500	8.1700	-0.244%	477,562	+134.761%
2026-03-16	8.1200	8.2600	8.0900	8.1900	+1.993%	600,376	+134.188%
2026-03-13	8.1600	8.3300	7.9450	8.0300	-0.986%	935,097	+138.854%
2026-03-12	8.3300	8.5400	8.1026	8.1100	-3.682%	612,431	+136.498%
2026-03-11	8.5000	8.7000	8.3000	8.4200	-0.941%	582,689	+127.791%
2026-03-10	8.8000	8.8000	8.4350	8.5000	-3.409%	599,442	+125.647%
2026-03-09	8.8000	8.8550	8.6000	8.8000	-1.235%	871,348	+117.955%
2026-03-06	8.7100	9.0700	8.6500	8.9100	+0.451%	855,807	+115.264%
2026-03-05	8.6600	9.1750	8.6600	8.8700	+1.604%	1,201,931	+116.234%
2026-03-04	8.3700	8.9150	8.3550	8.7300	+5.308%	1,266,593	+119.702%
2026-03-03	7.9600	8.4000	7.9450	8.2900	+1.345%	1,305,044	+131.363%
2026-03-02	7.9100	8.4100	7.7500	8.1800	+0.988%	1,646,206	+134.474%
2026-02-27	8.1900	8.5000	7.6100	8.1000	+14.569%	1,925,955	+136.790%
2026-02-26	6.5000	7.1000	6.5000	7.0700	+7.447%	2,061,700	+171.287%
2026-02-25	6.4500	6.6000	6.2800	6.5800	+2.813%	596,373	+191.489%
2026-02-24	6.3200	6.5300	6.2800	6.4000	+1.587%	594,855	+199.688%
2026-02-23	6.4500	6.4500	6.2550	6.3000	-4.110%	617,489	+204.444%
2026-02-20	6.5300	6.7400	6.4600	6.5700	+0.152%	402,888	+191.933%
2026-02-19	6.5600	6.6000	6.4119	6.5600	-0.304%	320,760	+192.378%
2026-02-18	6.2900	6.6100	6.2000	6.5800	+4.610%	602,181	+191.489%
2026-02-17	6.5400	6.5400	6.1500	6.2900	-3.823%	895,871	+204.928%
2026-02-13	6.4100	6.6050	6.3700	6.5400	+2.188%	439,464	+193.272%
2026-02-12	6.6000	6.6550	6.3000	6.4000	-2.736%	916,374	+199.688%
2026-02-11	6.7100	6.7240	6.4000	6.5800	-1.644%	829,374	+191.489%
2026-02-10	6.5800	6.9000	6.5200	6.6900	+1.826%	571,388	+186.697%
2026-02-09	6.4900	6.6500	6.3640	6.5700	+1.233%	799,867	+191.933%
2026-02-06	6.4000	6.5300	6.2100	6.4900	+3.344%	969,311	+195.532%
2026-02-05	6.5100	6.6300	6.2800	6.2800	-4.704%	969,152	+205.414%
2026-02-04	6.7100	6.8100	6.4105	6.5900	-1.495%	915,707	+191.047%
2026-02-03	7.1500	7.1500	6.6100	6.6900	-7.083%	1,216,345	+186.697%
2026-02-02	7.2700	7.4150	7.1400	7.2000	-0.826%	514,104	+166.389%
2026-01-30	7.3500	7.4150	7.2200	7.2600	-2.550%	707,572	+164.187%
2026-01-29	7.5200	7.5900	7.3300	7.4500	-0.401%	416,547	+157.450%
2026-01-28	7.6500	7.7300	7.4250	7.4800	-1.966%	456,060	+156.417%
2026-01-27	7.7200	7.7200	7.4800	7.6300	-0.909%	544,764	+151.376%
2026-01-26	7.7300	7.7750	7.5700	7.7000	-0.388%	475,632	+149.091%
2026-01-23	7.7900	7.9600	7.7100	7.7300	-0.770%	377,859	+148.124%
2026-01-22	7.5400	7.8200	7.5400	7.7900	+4.424%	593,582	+146.213%
2026-01-21	7.5400	7.6550	7.3400	7.4600	-0.995%	544,014	+157.105%
2026-01-20	7.5000	7.6800	7.4500	7.5350	-0.986%	557,746	+154.545%
2026-01-16	7.8600	7.9400	7.6000	7.6100	-2.934%	593,512	+152.037%
2026-01-15	7.9500	8.0000	7.8005	7.8400	-1.010%	650,612	+144.643%
2026-01-14	8.3200	8.3200	7.8100	7.9200	-5.036%	793,946	+142.172%
2026-01-13	8.5700	8.6400	8.2700	8.3400	-2.797%	447,129	+129.976%
2026-01-12	8.3500	8.6550	8.1700	8.5800	+2.509%	519,346	+123.543%
2026-01-09	8.5800	8.6600	8.2900	8.3700	-2.220%	396,054	+129.152%
2026-01-08	8.5900	8.7000	8.4700	8.5600	-1.269%	445,427	+124.065%
2026-01-07	8.7900	8.8950	8.4600	8.6700	-1.812%	484,401	+121.223%
2026-01-06	8.8100	8.8300	8.6200	8.8300	+0.799%	470,032	+117.214%
2026-01-05	8.6200	8.9300	8.6000	8.7600	+1.979%	444,488	+118.950%
2026-01-02	8.8800	8.8800	8.4300	8.5900	-3.157%	656,587	+123.283%
2025-12-31	8.9400	9.0250	8.8400	8.8700	-1.004%	363,401	+116.234%
2025-12-30	8.9100	9.1300	8.8512	8.9600	0.000%	312,885	+114.063%
2025-12-29	8.8900	9.0100	8.8300	8.9600	-0.223%	336,330	+114.063%
2025-12-26	8.9700	9.0700	8.9100	8.9800	-0.333%	273,749	+113.586%
2025-12-24	8.8600	9.0500	8.8500	9.0100	+0.896%	147,470	+112.875%
2025-12-23	8.9000	8.9650	8.7384	8.9300	-0.335%	362,711	+114.782%
2025-12-22	8.8700	9.0300	8.8200	8.9600	+1.472%	442,097	+114.063%
2025-12-19	9.0000	9.1100	8.7300	8.8300	-2.106%	1,098,386	+117.214%
2025-12-18	9.0800	9.3000	8.9250	9.0200	+1.121%	482,256	+112.639%
2025-12-17	8.9900	9.1850	8.8950	8.9200	-0.668%	388,568	+115.022%
2025-12-16	8.5900	9.0000	8.5790	8.9800	+3.576%	513,001	+113.586%
2025-12-15	9.0200	9.0800	8.6550	8.6700	-4.199%	637,691	+121.223%
2025-12-12	9.3500	9.4400	9.0300	9.0500	-3.001%	437,795	+111.934%
2025-12-11	9.1400	9.3500	9.0401	9.3300	+1.689%	542,878	+105.573%
2025-12-10	9.1400	9.2400	8.8100	9.1750	+0.383%	582,216	+109.046%
2025-12-09	8.8600	9.2050	8.8100	9.1400	+3.160%	830,454	+109.847%
2025-12-08	9.2300	9.3500	8.8400	8.8600	-3.486%	773,511	+116.479%
2025-12-05	9.0700	9.3500	9.0500	9.1800	+0.879%	464,331	+108.932%
2025-12-04	9.0100	9.3000	8.9100	9.1000	+0.999%	557,205	+110.769%
2025-12-03	9.0000	9.1400	8.9700	9.0100	-0.552%	581,524	+112.875%
2025-12-02	9.0200	9.1400	8.9450	9.0600	+0.332%	447,487	+111.700%
2025-12-01	8.8400	9.1200	8.7200	9.0300	+0.222%	592,856	+112.403%
2025-11-28	9.0600	9.0800	8.9100	9.0100	-0.989%	204,103	+112.875%
2025-11-26	8.9400	9.1200	8.8250	9.1000	+1.336%	567,146	+110.769%
2025-11-25	8.7200	9.2399	8.6650	8.9800	+3.695%	779,108	+113.586%
2025-11-24	8.8600	8.8600	8.6000	8.6600	-1.814%	1,339,131	+121.478%
2025-11-21	8.6200	8.9800	8.5800	8.8200	+2.797%	702,199	+117.460%
2025-11-20	9.2100	9.3000	8.5700	8.5800	-6.230%	721,276	+123.543%
2025-11-19	9.2200	9.3150	9.0100	9.1500	-1.666%	647,508	+109.617%
2025-11-18	9.0700	9.3900	9.0700	9.3050	+1.251%	755,436	+106.126%
2025-11-17	9.4000	9.5600	9.1200	9.1900	-2.545%	823,719	+108.705%
2025-11-14	9.1500	9.6400	9.0500	9.4300	+2.779%	843,647	+103.393%
2025-11-13	9.3200	9.6100	9.0450	9.1750	-4.077%	1,118,591	+109.046%
2025-11-12	10.7600	10.9700	9.5000	9.5650	-12.808%	2,316,227	+100.523%
2025-11-11	9.2000	11.0800	9.1300	10.9700	+43.399%	7,449,325	+74.840%
2025-11-10	7.5500	7.7000	7.4600	7.6500	+3.378%	1,042,457	+150.719%
2025-11-07	7.3200	7.4800	7.1300	7.4000	+0.271%	1,036,907	+159.189%
2025-11-06	7.9800	8.0150	7.3800	7.3800	-8.437%	1,202,327	+159.892%
2025-11-05	7.8900	8.1200	7.8300	8.0600	+2.414%	736,684	+137.965%
2025-11-04	8.1400	8.2000	7.8100	7.8700	-5.238%	591,430	+143.710%
2025-11-03	8.3600	8.3700	8.2000	8.3050	-0.658%	351,368	+130.945%
2025-10-31	8.2500	8.5400	8.2100	8.3600	+1.580%	436,051	+129.426%
2025-10-30	8.4000	8.5300	8.2150	8.2300	-2.719%	404,085	+133.050%
2025-10-29	8.8500	8.9000	8.3700	8.4600	-4.299%	583,599	+126.714%
2025-10-28	8.7400	8.9350	8.6900	8.8400	+0.683%	544,056	+116.968%
2025-10-27	8.8700	8.8700	8.6500	8.7800	+0.343%	510,571	+118.451%
2025-10-24	8.6700	8.9100	8.5800	8.7500	+1.863%	559,634	+119.200%
2025-10-23	8.4200	8.6200	8.3750	8.5900	+2.019%	448,258	+123.283%
2025-10-22	8.4400	8.4700	8.2500	8.4200	-0.590%	439,273	+127.791%
2025-10-21	8.3000	8.5200	8.2112	8.4700	+1.803%	548,995	+126.446%
2025-10-20	8.0400	8.3900	8.0400	8.3200	+4.654%	585,150	+130.529%
2025-10-17	7.9500	8.1000	7.8799	7.9500	-1.119%	706,982	+141.258%
2025-10-16	8.2200	8.2900	7.9500	8.0400	-2.427%	512,490	+138.557%
2025-10-15	8.3600	8.3800	8.1000	8.2400	0.000%	429,062	+132.767%
2025-10-14	8.0700	8.2750	7.9900	8.2400	+0.488%	648,774	+132.767%
2025-10-13	8.1700	8.2500	7.9900	8.2000	+2.628%	608,244	+133.902%
2025-10-10	8.4100	8.6141	7.9900	7.9900	-4.082%	877,660	+140.050%
2025-10-09	8.7900	8.7900	8.2750	8.3300	-6.299%	807,047	+130.252%
2025-10-08	8.9300	9.1660	8.4655	8.8900	+7.497%	1,819,219	+115.748%
2025-10-07	8.4500	8.6600	8.2300	8.2700	-2.361%	578,260	+131.923%
2025-10-06	8.5600	8.6350	8.1900	8.4700	+0.355%	731,881	+126.446%
2025-10-03	8.2700	8.4600	8.2200	8.4400	+1.932%	450,435	+127.251%
2025-10-02	8.3100	8.3250	8.1500	8.2800	+0.242%	654,549	+131.643%
2025-10-01	8.2000	8.4500	8.2000	8.2600	-0.242%	522,750	+132.203%
2025-09-30	8.4400	8.4500	8.2700	8.2800	-2.243%	454,394	+131.643%
2025-09-29	8.4400	8.5810	8.2701	8.4700	+0.954%	395,628	+126.446%
2025-09-26	8.3700	8.4500	8.2600	8.3900	+0.841%	404,066	+128.605%
2025-09-25	8.3200	8.4300	8.1700	8.3200	-1.422%	424,778	+130.529%
2025-09-24	8.4500	8.6774	8.4000	8.4400	+0.957%	365,315	+127.251%
2025-09-23	8.7000	8.7601	8.3400	8.3600	-3.908%	378,562	+129.426%
2025-09-22	8.5700	8.9200	8.5300	8.7000	+0.811%	658,004	+120.460%
2025-09-19	8.6700	8.7400	8.4826	8.6300	-0.116%	1,001,449	+122.248%
2025-09-18	8.7100	8.8000	8.4700	8.6400	+0.116%	466,510	+121.991%
2025-09-17	8.4000	8.8800	8.2701	8.6300	+2.494%	579,767	+122.248%
2025-09-16	8.1900	8.5100	8.1300	8.4200	+3.313%	729,249	+127.791%
2025-09-15	8.2500	8.3700	8.1400	8.1500	-0.852%	680,681	+135.337%
2025-09-12	8.5200	8.5200	8.2100	8.2200	-3.521%	489,834	+133.333%
2025-09-11	8.1500	8.5400	8.1000	8.5200	+5.315%	734,257	+125.117%
2025-09-10	8.4900	8.4900	8.0350	8.0900	-4.824%	786,672	+137.083%
2025-09-09	8.4900	8.5900	8.3800	8.5000	-0.585%	363,259	+125.647%
2025-09-08	8.4700	8.5900	8.3300	8.5500	+2.151%	580,342	+124.327%
2025-09-05	8.3600	8.4900	8.2501	8.3700	+0.722%	334,393	+129.152%
2025-09-04	8.3400	8.3600	8.1600	8.3100	-1.071%	345,523	+130.806%
2025-09-03	8.5600	8.6880	8.3200	8.4000	-1.408%	472,111	+128.333%
2025-09-02	8.5100	8.5900	8.3300	8.5200	-1.730%	478,283	+125.117%
2025-08-29	8.7500	8.8400	8.5900	8.6700	-1.027%	364,875	+121.223%
2025-08-28	8.5800	8.8400	8.4950	8.7600	+2.696%	493,487	+118.950%
2025-08-27	8.3000	8.5400	8.3000	8.5300	+2.401%	446,299	+124.853%
2025-08-26	8.5000	8.5800	8.3100	8.3300	-2.000%	570,958	+130.252%
2025-08-25	8.9800	9.0100	8.4500	8.5000	-6.284%	561,475	+125.647%
2025-08-22	8.5700	9.0900	8.4801	9.0700	+6.706%	947,119	+111.466%
2025-08-21	8.1900	8.5100	7.8600	8.5000	+8.696%	1,316,888	+125.647%
2025-08-20	8.1400	8.1600	7.8000	7.8200	-4.634%	845,165	+145.269%
2025-08-19	8.4800	8.4900	8.1700	8.2000	-3.073%	777,126	+133.902%
2025-08-18	8.3900	8.5200	8.3000	8.4600	+1.075%	718,609	+126.714%
2025-08-15	8.3300	8.6301	8.3000	8.3700	+1.087%	898,571	+129.152%
2025-08-14	8.3300	8.5000	8.1800	8.2800	-2.416%	1,178,473	+131.643%
2025-08-13	8.4300	8.5800	8.3100	8.4850	+1.739%	1,237,041	+126.046%
2025-08-12	7.0900	8.6900	7.0100	8.3400	-21.097%	3,787,651	+129.976%
2025-08-11	10.9700	11.0700	10.3450	10.5700	-3.294%	1,510,778	+81.457%
2025-08-08	11.0200	11.1200	10.7200	10.9300	-2.236%	820,260	+75.480%
2025-08-07	11.6900	11.7000	10.9600	11.1800	-3.203%	473,009	+71.556%
2025-08-06	11.7000	11.7900	11.4900	11.5500	-0.858%	390,632	+66.061%
2025-08-05	11.6900	11.8700	11.5201	11.6500	-0.171%	615,739	+64.635%
2025-08-04	11.3200	11.6931	11.2950	11.6700	+4.946%	376,296	+64.353%
2025-08-01	11.7400	11.8450	11.1200	11.1200	-7.410%	525,394	+72.482%
2025-07-31	12.1400	12.2900	11.9100	12.0100	-1.234%	710,110	+59.700%
2025-07-30	12.0500	12.4050	11.9800	12.1600	+1.587%	620,516	+57.730%
2025-07-29	12.7300	12.7354	11.9400	11.9700	-5.226%	717,603	+60.234%
2025-07-28	12.8000	12.8350	12.3500	12.6300	-0.708%	615,960	+51.861%
2025-07-25	12.4500	12.7300	12.4450	12.7200	+2.169%	385,245	+50.786%
2025-07-24	12.6900	12.8654	12.4000	12.4500	-1.814%	418,144	+54.056%
2025-07-23	12.4700	12.7300	12.2550	12.6800	+1.684%	443,591	+51.262%
2025-07-22	12.7800	12.8200	12.4000	12.4700	-2.502%	406,243	+53.809%
2025-07-21	12.6100	12.9200	12.6100	12.7900	+2.402%	394,280	+49.961%
2025-07-18	12.9300	12.9300	12.4900	12.4900	-2.498%	264,784	+53.563%
2025-07-17	12.4100	12.9300	12.3231	12.8100	+4.742%	589,835	+49.727%
2025-07-16	12.3700	12.4900	12.0100	12.2300	-0.972%	476,431	+56.827%
2025-07-15	12.9100	12.9436	12.3300	12.3500	-3.666%	553,595	+55.304%
2025-07-14	12.9300	13.2600	12.7800	12.8200	-1.309%	551,833	+49.610%
2025-07-11	13.6000	13.6500	12.9500	12.9900	-4.974%	413,435	+47.652%
2025-07-10	13.5400	13.8800	13.4000	13.6700	+0.663%	814,158	+40.307%
2025-07-09	12.6200	13.8100	12.6200	13.5800	+8.207%	999,108	+41.237%
2025-07-08	12.4600	12.6800	12.4600	12.5500	+0.884%	375,409	+52.829%
2025-07-07	12.6700	12.7600	12.4300	12.4400	-2.964%	378,582	+54.180%
2025-07-03	12.7500	12.9800	12.5396	12.8200	+1.184%	235,174	+49.610%
2025-07-02	12.4500	12.7050	12.2650	12.6700	+1.685%	411,772	+51.381%
2025-07-01	12.3000	12.6950	12.1200	12.4600	+0.161%	383,186	+53.933%
2025-06-30	11.8400	12.9700	11.7549	12.4400	+6.690%	752,534	+54.180%
2025-06-27	11.5800	11.7600	11.4500	11.6600	+1.923%	1,625,695	+64.494%
2025-06-26	11.4000	11.5000	11.0900	11.4400	+0.971%	306,447	+67.657%
2025-06-25	11.4100	11.6500	11.2900	11.3300	-1.307%	256,654	+69.285%
2025-06-24	11.2200	11.5900	11.1500	11.4800	+3.330%	502,899	+67.073%
2025-06-23	10.9000	11.1300	10.8400	11.1100	+0.817%	534,286	+72.637%
2025-06-20	11.1700	11.3500	11.0000	11.0200	-0.362%	1,069,286	+74.047%
2025-06-18	11.0700	11.3001	11.0100	11.0600	-0.360%	527,626	+73.418%
2025-06-17	11.1500	11.2900	10.9500	11.1000	-1.421%	472,398	+72.793%
2025-06-16	11.4300	11.4300	10.9600	11.2600	+5.135%	794,250	+70.337%
2025-06-13	10.9500	11.0600	10.6900	10.7100	-4.290%	379,462	+79.085%
2025-06-12	11.4200	11.5200	11.1500	11.1900	-3.033%	313,302	+71.403%
2025-06-11	11.6600	11.8600	11.5150	11.5400	-0.688%	466,725	+66.205%
2025-06-10	12.1800	12.1800	11.5075	11.6200	-4.046%	565,479	+65.060%
2025-06-09	12.2000	12.2400	12.0100	12.1100	+0.415%	546,115	+58.382%
2025-06-06	12.1700	12.2100	11.6400	12.0600	+0.836%	571,060	+59.038%
2025-06-05	12.1300	12.3900	11.8900	11.9600	-1.645%	657,913	+60.368%
2025-06-04	12.0300	12.4300	12.0300	12.1600	+0.746%	570,715	+57.730%
2025-06-03	11.9800	12.1950	11.8000	12.0700	+1.599%	578,257	+58.906%
2025-06-02	11.5900	12.0500	11.5900	11.8800	+1.538%	739,830	+61.448%
2025-05-30	11.7600	11.9700	11.5801	11.7000	-1.099%	645,353	+63.932%
2025-05-29	12.2700	12.3500	11.7600	11.8300	-2.473%	598,265	+62.130%
2025-05-28	11.7100	12.1900	11.7100	12.1300	+3.587%	645,510	+58.120%
2025-05-27	11.5000	11.8001	11.4050	11.7100	+3.720%	557,233	+63.792%
2025-05-23	11.1700	11.4600	11.1300	11.2900	-1.225%	491,923	+69.885%
2025-05-22	11.3900	11.8550	11.3900	11.4300	+0.175%	598,021	+67.804%
2025-05-21	11.3500	11.7800	11.3500	11.4100	-0.955%	549,403	+68.098%
2025-05-20	11.3900	11.6650	11.3600	11.5200	+1.053%	514,263	+66.493%
2025-05-19	11.1300	11.5550	11.1100	11.4000	-0.175%	496,389	+68.246%
2025-05-16	11.5600	11.6300	11.3850	11.4200	-1.126%	585,945	+67.951%
2025-05-15	11.6300	11.7500	11.3800	11.5500	-1.366%	508,683	+66.061%
2025-05-14	11.5400	11.9850	11.5400	11.7100	+1.123%	634,738	+63.792%
2025-05-13	11.4400	11.8800	11.4050	11.5800	+0.521%	564,536	+65.630%
2025-05-12	11.6400	12.0600	11.4000	11.5200	+3.877%	1,083,842	+66.493%
2025-05-09	11.9800	12.0000	10.9836	11.0900	+0.818%	1,557,102	+72.949%
2025-05-08	10.3700	11.1800	10.2400	11.0000	+9.562%	1,509,355	+74.364%
2025-05-07	9.9000	10.0700	9.8200	10.0400	+2.240%	498,761	+91.036%
2025-05-06	9.5800	9.8850	9.5000	9.8200	+0.821%	537,696	+95.316%
2025-05-05	9.6700	9.9600	9.6000	9.7400	-0.612%	415,140	+96.920%
2025-05-02	9.9700	10.1250	9.8000	9.8000	-0.810%	469,929	+95.714%
2025-05-01	9.8400	10.1000	9.7600	9.8800	+1.126%	536,178	+94.130%
2025-04-30	9.7800	9.9400	9.6900	9.7700	-2.592%	528,726	+96.315%
2025-04-29	9.9000	10.1413	9.9000	10.0300	+0.703%	406,123	+91.226%
2025-04-28	10.0200	10.1400	9.8200	9.9600	0.000%	399,183	+92.570%
2025-04-25	9.8700	10.1600	9.8000	9.9600	+1.117%	502,360	+92.570%
2025-04-24	9.6100	10.0900	9.5300	9.8500	+2.020%	493,894	+94.721%
2025-04-23	9.9000	10.0750	9.6500	9.6550	+0.994%	407,406	+98.654%
2025-04-22	9.4900	9.6600	9.2300	9.5600	+2.028%	641,077	+100.628%
2025-04-21	9.0100	9.3900	8.7500	9.3700	+2.629%	710,908	+104.696%
2025-04-17	8.1700	9.2300	8.0850	9.1300	+12.162%	1,344,588	+110.077%
2025-04-16	8.1900	8.2700	7.9900	8.1400	-1.928%	447,928	+135.627%
2025-04-15	8.4200	8.5100	8.1400	8.3000	-0.955%	514,794	+131.084%
2025-04-14	8.6600	8.6600	8.1450	8.3800	-1.179%	422,154	+128.878%
2025-04-11	8.3000	8.5350	8.0700	8.4800	+2.292%	413,109	+126.179%

.dark-mode .NZ9z93{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZ9z93{ 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