Pubmatic Inc (PUBM) Historical Stock Data
15.44 ↑0.04 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUBM is down -0.19% a day on average. There have been 13 days where Pubmatic Inc closed green and 17 days where PUBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.13 | 15.44 | ↑$0.31 (2.05%) | 15.13 | 15.81 | 522.22K |
| 2024-12-19 | 15.79 | 15.40 | ↓$0.39 (-2.47%) | 15.26 | 15.95 | 291.94K |
| 2024-12-18 | 16.25 | 15.59 | ↓$0.66 (-4.06%) | 15.33 | 16.50 | 363.87K |
| 2024-12-17 | 16.35 | 16.27 | ↓$0.08 (-0.49%) | 16.15 | 16.57 | 268.45K |
| 2024-12-16 | 16.41 | 16.51 | ↑$0.10 (0.61%) | 16.10 | 16.68 | 334.35K |
| 2024-12-13 | 16.49 | 16.30 | ↓$0.19 (-1.15%) | 16.12 | 16.69 | 341.04K |
| 2024-12-12 | 16.72 | 16.53 | ↓$0.19 (-1.14%) | 16.36 | 17.10 | 270.08K |
| 2024-12-11 | 16.97 | 16.79 | ↓$0.18 (-1.06%) | 16.64 | 16.97 | 353.04K |
| 2024-12-10 | 16.40 | 16.69 | ↑$0.29 (1.77%) | 16.32 | 16.81 | 245.33K |
| 2024-12-09 | 16.83 | 16.53 | ↓$0.30 (-1.78%) | 16.46 | 16.96 | 218.44K |
| 2024-12-06 | 16.29 | 16.81 | ↑$0.52 (3.19%) | 16.17 | 17.05 | 319.94K |
| 2024-12-05 | 16.92 | 16.10 | ↓$0.82 (-4.85%) | 15.93 | 17.09 | 320.07K |
| 2024-12-04 | 16.73 | 16.94 | ↑$0.21 (1.26%) | 16.70 | 17.17 | 313.40K |
| 2024-12-03 | 16.49 | 16.68 | ↑$0.19 (1.15%) | 16.40 | 16.71 | 299.38K |
| 2024-12-02 | 15.89 | 16.83 | ↑$0.94 (5.92%) | 15.80 | 16.99 | 535.65K |
| 2024-11-29 | 15.84 | 15.95 | ↑$0.11 (0.69%) | 15.78 | 16.11 | 157.66K |
| 2024-11-27 | 15.89 | 15.83 | ↓$0.06 (-0.38%) | 15.70 | 16.04 | 191.08K |
| 2024-11-26 | 15.88 | 15.79 | ↓$0.09 (-0.57%) | 15.65 | 15.99 | 302K |
| 2024-11-25 | 16.27 | 15.87 | ↓$0.40 (-2.46%) | 15.85 | 16.49 | 435.11K |
| 2024-11-22 | 16.10 | 16.18 | ↑$0.08 (0.50%) | 15.98 | 16.43 | 341.11K |
| 2024-11-21 | 15.28 | 16.20 | ↑$0.92 (6.02%) | 15.10 | 16.25 | 615.34K |
| 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 |
Create an account or log in to view more rows.
$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
$PUBM Who’s still buying calls?
$PUBM taking off soon
$PUBM love when bulls come out