Pubmatic Inc (PUBM) Historical Stock Data
9.28 ↓0.67 (-6.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUBM is down -1.27% a day on average. There have been 10 days where Pubmatic Inc closed green and 20 days where PUBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 9.87 | 9.28 | ↓$0.59 (-5.98%) | 9.22 | 9.90 | 490.41K |
| 2025-03-27 | 10.09 | 9.95 | ↓$0.14 (-1.39%) | 9.90 | 10.17 | 333.46K |
| 2025-03-26 | 10.48 | 10.11 | ↓$0.37 (-3.53%) | 9.97 | 10.54 | 504.25K |
| 2025-03-25 | 10.00 | 10.45 | ↑$0.45 (4.50%) | 9.95 | 10.59 | 740.53K |
| 2025-03-24 | 9.94 | 9.90 | ↓$0.04 (-0.40%) | 9.70 | 9.99 | 526.86K |
| 2025-03-21 | 9.62 | 9.75 | ↑$0.13 (1.35%) | 9.40 | 9.81 | 1.03M |
| 2025-03-20 | 9.48 | 9.73 | ↑$0.25 (2.64%) | 9.47 | 9.87 | 566.55K |
| 2025-03-19 | 9.50 | 9.52 | ↑$0.02 (0.21%) | 9.30 | 9.64 | 604.82K |
| 2025-03-18 | 9.61 | 9.42 | ↓$0.19 (-1.98%) | 9.36 | 9.61 | 393.09K |
| 2025-03-17 | 9.52 | 9.68 | ↑$0.16 (1.68%) | 9.44 | 9.75 | 695.43K |
| 2025-03-14 | 9.28 | 9.48 | ↑$0.20 (2.16%) | 9.21 | 9.55 | 545.22K |
| 2025-03-13 | 9.87 | 9.09 | ↓$0.78 (-7.90%) | 9.07 | 9.93 | 610.16K |
| 2025-03-12 | 9.73 | 9.92 | ↑$0.19 (1.95%) | 9.64 | 9.95 | 582.55K |
| 2025-03-11 | 9.69 | 9.66 | ↓$0.03 (-0.31%) | 9.55 | 9.83 | 493.29K |
| 2025-03-10 | 9.88 | 9.70 | ↓$0.18 (-1.82%) | 9.43 | 9.88 | 1.02M |
| 2025-03-07 | 10.10 | 9.77 | ↓$0.33 (-3.27%) | 9.69 | 10.17 | 1.06M |
| 2025-03-06 | 10.47 | 10.00 | ↓$0.47 (-4.49%) | 9.96 | 10.58 | 675.56K |
| 2025-03-05 | 10.58 | 10.71 | ↑$0.13 (1.23%) | 10.58 | 10.90 | 666.76K |
| 2025-03-04 | 10.02 | 10.62 | ↑$0.60 (5.99%) | 9.92 | 10.90 | 1.10M |
| 2025-03-03 | 10.59 | 10.30 | ↓$0.29 (-2.74%) | 10.27 | 11.01 | 1.44M |
| 2025-02-28 | 11.88 | 10.63 | ↓$1.25 (-10.52%) | 10.35 | 11.88 | 1.87M |
| 2025-02-27 | 14.62 | 13.97 | ↓$0.65 (-4.45%) | 13.95 | 14.80 | 671.17K |
| 2025-02-26 | 14.41 | 14.39 | ↓$0.02 (-0.14%) | 14.33 | 14.58 | 546.59K |
| 2025-02-25 | 14.63 | 14.43 | ↓$0.20 (-1.37%) | 14.26 | 14.65 | 327.69K |
| 2025-02-24 | 14.59 | 14.64 | ↑$0.05 (0.34%) | 14.29 | 14.72 | 314.42K |
| 2025-02-21 | 15.00 | 14.52 | ↓$0.48 (-3.20%) | 14.47 | 15.02 | 386.86K |
| 2025-02-20 | 15.11 | 14.79 | ↓$0.32 (-2.12%) | 14.60 | 15.12 | 362.26K |
| 2025-02-19 | 15.46 | 15.13 | ↓$0.33 (-2.13%) | 15.05 | 15.52 | 275.01K |
| 2025-02-18 | 15.84 | 15.65 | ↓$0.19 (-1.20%) | 15.17 | 15.84 | 423.56K |
| 2025-02-14 | 15.88 | 15.70 | ↓$0.18 (-1.13%) | 15.49 | 16.09 | 237.21K |
Create an account or log in to view more rows.
$PUBM more shorts the better idc
$PUBM what a horse shit show!
$PUBM Holding
$PUBM just fucking go already jeesh
$PUBM soon
$PUBM what’s gonna happen now
$PUBM buy more doomers!!!
$PUBM Spike it!
$PUBM looks good
$PUBM Come on.. Let it fall.. buy later bulls