Stockscreener 앱 받기
9.42
1.40%
0.13
시장 영업 전:
9.42
Pubmatic Inc 주식 (PUBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $9.52 | $9.07 | $0.4491 | 491,867.0 | +1.40% |
| 2025-04-01 | $9.29 | $9.03 | $0.26 | 442,955.0 | +1.64% |
| 2025-03-31 | $9.23 | $8.90 | $0.3296 | 499,271.0 | -1.51% |
| 2025-03-28 | $9.90 | $9.22 | $0.68 | 490,401.0 | -6.73% |
| 2025-03-27 | $10.17 | $9.90 | $0.27 | 320,505.0 | -1.58% |
| 2025-03-26 | $10.54 | $9.97 | $0.5727 | 501,123.0 | -3.25% |
| 2025-03-25 | $10.59 | $9.95 | $0.635 | 715,214.0 | +5.56% |
| 2025-03-24 | $9.99 | $9.70 | $0.2885 | 512,720.0 | +1.54% |
| 2025-03-21 | $9.81 | $9.40 | $0.41 | 952,636.0 | +0.21% |
| 2025-03-20 | $9.87 | $9.47 | $0.395 | 565,469.0 | +2.21% |
| 2025-03-19 | $9.64 | $9.30 | $0.34 | 596,591.0 | +1.06% |
| 2025-03-18 | $9.61 | $9.36 | $0.2499 | 375,577.0 | -2.69% |
| 2025-03-17 | $9.75 | $9.44 | $0.309 | 673,118.0 | +2.11% |
| 2025-03-14 | $9.55 | $9.21 | $0.34 | 542,173.0 | +4.29% |
| 2025-03-13 | $9.93 | $9.07 | $0.8625 | 599,925.0 | -8.37% |
| 2025-03-12 | $9.95 | $9.64 | $0.31 | 579,227.0 | +2.69% |
| 2025-03-11 | $9.83 | $9.55 | $0.28 | 485,734.0 | -0.41% |
| 2025-03-10 | $9.88 | $9.43 | $0.4549 | 1,007,513.0 | -0.72% |
| 2025-03-07 | $10.17 | $9.69 | $0.485 | 1,048,425.0 | -2.30% |
| 2025-03-06 | $10.58 | $9.96 | $0.625 | 667,642.0 | -6.63% |
| 2025-03-05 | $10.90 | $10.58 | $0.3182 | 658,831.0 | +0.85% |
| 2025-03-04 | $10.77 | $10.58 | $0.19 | 220,619.0 | +3.11% |
Pubmatic Inc 주식 (PUBM) 연도별 가격 이력
이 심층 분석에서는 Pubmatic Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PUBM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pubmatic Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pubmatic Inc 주식 (PUBM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $9.52 | $9.03 | $0.4891 | 1,426,689.0 | +3.06% |
| 2025-03 | $11.01 | $8.90 | $2.11 | 13,449,841.0 | -14.02% |
| 2025-02 | $17.32 | $10.35 | $6.97 | 8,494,396.0 | -29.70% |
| 2025-01 | $15.75 | $13.77 | $1.98 | 5,782,376.0 | +2.93% |
Pubmatic Inc 주식 (PUBM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.17 | $14.71 | $2.46 | 5,707,314.0 | -6.33% |
| 2024-11 | $17.74 | $14.29 | $3.45 | 9,415,965.0 | +8.47% |
| 2024-10 | $15.70 | $14.21 | $1.48 | 6,636,768.0 | -1.11% |
| 2024-09 | $15.52 | $13.77 | $1.75 | 7,368,927.0 | -4.68% |
| 2024-08 | $22.25 | $13.18 | $9.07 | 18,143,832.0 | -28.96% |
| 2024-07 | $22.99 | $19.24 | $3.75 | 6,820,382.0 | +8.12% |
| 2024-06 | $22.33 | $19.10 | $3.23 | 8,822,472.0 | -7.26% |
| 2024-05 | $25.36 | $21.57 | $3.79 | 9,896,139.0 | -2.41% |
| 2024-04 | $24.18 | $21.32 | $2.86 | 6,681,124.0 | -5.40% |
| 2024-03 | $24.07 | $20.14 | $3.93 | 11,752,647.0 | +13.28% |
| 2024-02 | $21.83 | $14.76 | $7.07 | 12,845,630.0 | +37.94% |
| 2024-01 | $16.22 | $13.86 | $2.36 | 7,004,922.0 | -6.93% |
Pubmatic Inc 주식 (PUBM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.90 | $15.81 | $2.09 | 7,332,244.0 | -2.39% |
| 2023-11 | $17.24 | $10.92 | $6.32 | 9,259,409.0 | +48.27% |
| 2023-10 | $12.77 | $11.13 | $1.64 | 5,442,303.0 | -6.86% |
| 2023-09 | $14.49 | $11.57 | $2.92 | 6,360,406.0 | -12.95% |
| 2023-08 | $20.08 | $12.02 | $8.06 | 13,703,578.0 | -30.47% |
| 2023-07 | $20.05 | $16.93 | $3.12 | 5,107,264.0 | +9.35% |
| 2023-06 | $19.80 | $17.51 | $2.29 | 8,202,015.0 | +4.16% |
| 2023-05 | $18.28 | $11.73 | $6.55 | 14,229,379.0 | +28.48% |
| 2023-04 | $15.10 | $13.22 | $1.88 | 6,307,660.0 | -1.16% |
| 2023-03 | $14.60 | $12.52 | $2.08 | 12,147,341.0 | -8.96% |
| 2023-02 | $17.10 | $14.74 | $2.36 | 8,772,624.0 | -0.98% |
| 2023-01 | $15.39 | $12.66 | $2.73 | 7,497,106.0 | +19.67% |
2.72%
자본화:
|
볼륨(24시간):