Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

PubMatic, Inc. - Class A Common Stock (NQ:PUBM)

8.265 -0.015 (-0.18%)
Streaming Delayed Price Updated: 2:56 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 8.440 8.450 8.270 8.280 453,894 -0.19(-2.24%)
Sep 29, 2025 8.440 8.581 8.270 8.470 395,628 +0.08(+0.95%)
Sep 26, 2025 8.370 8.450 8.260 8.390 411,793 +0.07(+0.84%)
Sep 25, 2025 8.320 8.430 8.170 8.320 424,778 -0.12(-1.42%)
Sep 24, 2025 8.450 8.677 8.400 8.440 365,314 +0.08(+0.96%)
Sep 23, 2025 8.700 8.760 8.340 8.360 378,532 -0.34(-3.91%)
Sep 22, 2025 8.570 8.920 8.530 8.700 657,489 +0.06(+0.69%)
Sep 19, 2025 8.670 8.740 8.483 8.640 1,001,449 +0.00(+0.00%)
Sep 18, 2025 8.710 8.800 8.470 8.640 465,580 +0.01(+0.12%)
Sep 17, 2025 8.400 8.880 8.270 8.630 579,667 +0.21(+2.49%)
Sep 16, 2025 8.190 8.510 8.130 8.420 729,149 +0.27(+3.31%)
Sep 15, 2025 8.250 8.370 8.140 8.150 679,860 -0.07(-0.85%)
Sep 12, 2025 8.520 8.520 8.210 8.220 489,834 -0.30(-3.52%)
Sep 11, 2025 8.150 8.540 8.100 8.520 734,251 +0.43(+5.32%)
Sep 10, 2025 8.490 8.490 8.035 8.090 786,670 -0.41(-4.82%)
Sep 09, 2025 8.490 8.590 8.380 8.500 363,239 -0.05(-0.58%)
Sep 08, 2025 8.470 8.590 8.330 8.550 580,542 +0.18(+2.15%)
Sep 05, 2025 8.360 8.490 8.250 8.370 334,393 +0.06(+0.72%)
Sep 04, 2025 8.340 8.360 8.160 8.310 345,517 -0.09(-1.07%)
Sep 03, 2025 8.560 8.688 8.320 8.400 472,111 -0.12(-1.41%)
Sep 02, 2025 8.510 8.590 8.330 8.520 476,280 -0.15(-1.73%)
Aug 29, 2025 8.750 8.840 8.590 8.670 364,875 -0.09(-1.03%)
Aug 28, 2025 8.580 8.840 8.495 8.760 493,486 +0.23(+2.70%)
Aug 27, 2025 8.300 8.540 8.300 8.530 446,272 +0.20(+2.40%)
Aug 26, 2025 8.500 8.580 8.310 8.330 569,903 -0.17(-2.00%)
Aug 25, 2025 8.980 9.010 8.450 8.500 561,470 -0.57(-6.28%)
Aug 22, 2025 8.570 9.090 8.480 9.070 947,119 +0.57(+6.71%)
Aug 21, 2025 8.190 8.510 7.860 8.500 1,316,022 +0.68(+8.70%)
Aug 20, 2025 8.140 8.160 7.800 7.820 842,378 -0.38(-4.63%)
Aug 19, 2025 8.480 8.490 8.170 8.200 776,926 -0.26(-3.07%)
Aug 18, 2025 8.390 8.520 8.300 8.460 718,491 +0.09(+1.08%)
Aug 15, 2025 8.330 8.630 8.300 8.370 898,571 +0.09(+1.09%)
Aug 14, 2025 8.330 8.500 8.180 8.280 1,177,923 -0.21(-2.42%)
Aug 13, 2025 8.430 8.580 8.310 8.485 1,237,041 +0.14(+1.74%)
Aug 12, 2025 7.090 8.690 7.010 8.340 3,782,500 -2.23(-21.10%)
Aug 11, 2025 10.97 11.07 10.35 10.57 1,490,612 -0.36(-3.29%)
Aug 08, 2025 11.02 11.12 10.72 10.93 820,260 -0.25(-2.24%)
Aug 07, 2025 11.69 11.70 10.96 11.18 468,282 -0.37(-3.20%)
Aug 06, 2025 11.70 11.79 11.49 11.55 390,632 -0.10(-0.86%)
Aug 05, 2025 11.69 11.87 11.52 11.65 615,739 -0.02(-0.17%)
Aug 04, 2025 11.32 11.69 11.29 11.67 376,062 +0.55(+4.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.