Pubmatic Inc (PUBM) Historical Stock Data
15.25 ↓0.24 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUBM is down -0.17% a day on average. There have been 15 days where Pubmatic Inc closed green and 15 days where PUBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.42 | 15.25 | ↓$0.17 (-1.10%) | 15.01 | 15.45 | 451.04K |
| 2024-11-19 | 14.47 | 15.49 | ↑$1.02 (7.05%) | 14.47 | 15.99 | 1.21M |
| 2024-11-18 | 14.75 | 14.68 | ↓$0.07 (-0.47%) | 14.42 | 14.81 | 492.91K |
| 2024-11-15 | 15.68 | 14.88 | ↓$0.80 (-5.10%) | 14.81 | 15.68 | 432.06K |
| 2024-11-14 | 16.12 | 15.63 | ↓$0.49 (-3.04%) | 15.36 | 16.23 | 505.60K |
| 2024-11-13 | 17.74 | 16.26 | ↓$1.48 (-8.34%) | 15.20 | 17.74 | 1.10M |
| 2024-11-12 | 16.21 | 16.43 | ↑$0.22 (1.36%) | 16.07 | 16.49 | 707.98K |
| 2024-11-11 | 15.83 | 16.37 | ↑$0.54 (3.41%) | 15.79 | 16.41 | 476.24K |
| 2024-11-08 | 15.95 | 15.61 | ↓$0.34 (-2.13%) | 15.50 | 16.00 | 548.03K |
| 2024-11-07 | 15.90 | 16.08 | ↑$0.18 (1.13%) | 15.84 | 16.13 | 454.03K |
| 2024-11-06 | 15.58 | 15.84 | ↑$0.26 (1.67%) | 15.36 | 15.87 | 414.81K |
| 2024-11-05 | 14.31 | 14.84 | ↑$0.53 (3.70%) | 14.31 | 14.89 | 231.06K |
| 2024-11-04 | 14.50 | 14.35 | ↓$0.15 (-1.03%) | 14.29 | 14.65 | 292.57K |
| 2024-11-01 | 14.92 | 14.62 | ↓$0.30 (-2.01%) | 14.57 | 14.92 | 235.38K |
| 2024-10-31 | 15.11 | 14.71 | ↓$0.40 (-2.68%) | 14.55 | 15.12 | 332.43K |
| 2024-10-30 | 15.18 | 15.21 | ↑$0.03 (0.20%) | 15.18 | 15.70 | 283.07K |
| 2024-10-29 | 15.11 | 15.21 | ↑$0.10 (0.66%) | 14.95 | 15.23 | 255.94K |
| 2024-10-28 | 14.98 | 15.22 | ↑$0.24 (1.60%) | 14.88 | 15.28 | 198.84K |
| 2024-10-25 | 14.95 | 14.79 | ↓$0.16 (-1.07%) | 14.66 | 15.22 | 228.57K |
| 2024-10-24 | 15.03 | 14.84 | ↓$0.19 (-1.26%) | 14.76 | 15.20 | 212.33K |
| 2024-10-23 | 15.24 | 14.97 | ↓$0.27 (-1.77%) | 14.77 | 15.30 | 292.59K |
| 2024-10-22 | 15.16 | 15.30 | ↑$0.14 (0.92%) | 15.16 | 15.36 | 248.60K |
| 2024-10-21 | 15.23 | 15.25 | ↑$0.02 (0.13%) | 15.16 | 15.55 | 281.90K |
| 2024-10-18 | 15.42 | 15.29 | ↓$0.13 (-0.84%) | 15.23 | 15.54 | 249.41K |
| 2024-10-17 | 15.02 | 15.30 | ↑$0.28 (1.86%) | 14.97 | 15.39 | 315.68K |
| 2024-10-16 | 15.37 | 15.02 | ↓$0.35 (-2.28%) | 14.99 | 15.45 | 264.18K |
| 2024-10-15 | 15.12 | 15.29 | ↑$0.17 (1.12%) | 15.09 | 15.50 | 282.46K |
| 2024-10-14 | 15.16 | 15.12 | ↓$0.04 (-0.26%) | 15.06 | 15.28 | 269.98K |
| 2024-10-11 | 14.74 | 15.12 | ↑$0.38 (2.58%) | 14.74 | 15.16 | 285.93K |
| 2024-10-10 | 14.59 | 14.74 | ↑$0.15 (1.03%) | 14.55 | 14.83 | 314.60K |
Create an account or log in to view more rows.
$PUBM buy more doomers!!!
$PUBM Spike it!
$PUBM looks good
$PUBM Come on.. Let it fall.. buy later bulls
$PUBM Who’s still buying calls?
$PUBM taking off soon
$PUBM love when bulls come out
$PUBM rubbish
$PUBM i like the stock
$PUBM Nope