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

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

8.670 -0.090 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 11.74 11.85 11.12 11.12 525,394 -0.89(-7.41%)
Jul 31, 2025 12.14 12.29 11.91 12.01 710,105 -0.15(-1.23%)
Jul 30, 2025 12.05 12.40 11.98 12.16 620,516 +0.19(+1.59%)
Jul 29, 2025 12.73 12.74 11.94 11.97 717,603 -0.66(-5.23%)
Jul 28, 2025 12.80 12.84 12.35 12.63 615,960 -0.09(-0.71%)
Jul 25, 2025 12.45 12.73 12.45 12.72 385,245 +0.27(+2.17%)
Jul 24, 2025 12.69 12.87 12.40 12.45 418,144 -0.23(-1.81%)
Jul 23, 2025 12.47 12.73 12.26 12.68 443,418 +0.21(+1.68%)
Jul 22, 2025 12.78 12.82 12.40 12.47 406,243 -0.32(-2.50%)
Jul 21, 2025 12.61 12.92 12.61 12.79 394,280 +0.30(+2.40%)
Jul 18, 2025 12.90 12.90 12.49 12.49 264,784 -0.32(-2.50%)
Jul 17, 2025 12.41 12.93 12.32 12.81 589,832 +0.58(+4.74%)
Jul 16, 2025 12.37 12.49 12.01 12.23 476,431 -0.12(-0.97%)
Jul 15, 2025 12.91 12.94 12.33 12.35 553,595 -0.47(-3.67%)
Jul 14, 2025 12.93 13.26 12.78 12.82 551,833 -0.17(-1.31%)
Jul 11, 2025 13.60 13.65 12.95 12.99 413,435 -0.68(-4.97%)
Jul 10, 2025 13.54 13.88 13.40 13.67 814,154 +0.09(+0.66%)
Jul 09, 2025 12.62 13.81 12.62 13.58 999,108 +1.03(+8.21%)
Jul 08, 2025 12.46 12.68 12.46 12.55 375,403 +0.11(+0.88%)
Jul 07, 2025 12.67 12.76 12.43 12.44 378,582 -0.38(-2.96%)
Jul 03, 2025 12.75 12.98 12.54 12.82 235,174 +0.15(+1.18%)
Jul 02, 2025 12.45 12.71 12.27 12.67 411,772 +0.21(+1.69%)
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.