Stockscreener 앱 받기
10.14
2.50%
-0.26
시간 외 거래:
10.30
0.16
+1.58%
Pubmatic Inc 주식 (PUBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $10.40 | $9.93 | $0.47 | 674,764.0 | -2.50% |
| 2026-05-05 | $10.43 | $10.05 | $0.375 | 573,556.0 | +1.46% |
| 2026-05-04 | $10.45 | $10.12 | $0.33 | 483,135.0 | +0.20% |
| 2026-05-01 | $10.30 | $9.93 | $0.375 | 750,892.0 | +4.60% |
| 2026-04-30 | $9.79 | $9.43 | $0.36 | 675,902.0 | +0.62% |
| 2026-04-29 | $9.77 | $9.51 | $0.2599 | 450,109.0 | -0.61% |
| 2026-04-28 | $9.90 | $9.58 | $0.32 | 517,133.0 | +0.51% |
| 2026-04-27 | $9.90 | $9.53 | $0.37 | 688,364.0 | +1.14% |
| 2026-04-24 | $9.65 | $9.08 | $0.575 | 502,779.0 | +5.02% |
| 2026-04-23 | $9.56 | $8.87 | $0.695 | 838,629.0 | -3.78% |
| 2026-04-22 | $9.65 | $9.33 | $0.32 | 398,871.0 | +0.53% |
| 2026-04-21 | $9.95 | $9.44 | $0.515 | 465,415.0 | -4.25% |
| 2026-04-20 | $9.91 | $9.71 | $0.20 | 497,840.0 | +0.82% |
| 2026-04-17 | $9.89 | $9.67 | $0.225 | 739,492.0 | +0.20% |
| 2026-04-16 | $9.92 | $9.62 | $0.30 | 548,066.0 | +1.03% |
| 2026-04-15 | $9.70 | $8.78 | $0.92 | 997,219.0 | +10.24% |
| 2026-04-14 | $8.96 | $8.73 | $0.23 | 395,847.0 | +1.62% |
| 2026-04-13 | $8.79 | $8.38 | $0.41 | 626,660.0 | +2.13% |
| 2026-04-10 | $8.56 | $8.32 | $0.235 | 519,807.0 | +0.24% |
| 2026-04-09 | $8.46 | $8.11 | $0.35 | 864,605.0 | +0.48% |
| 2026-04-08 | $8.83 | $8.38 | $0.4572 | 422,406.0 | -0.94% |
| 2026-04-07 | $8.65 | $8.39 | $0.26 | 687,469.0 | -0.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.45 | $9.93 | $0.515 | 3,157,111.0 | +3.68% |
| 2026-04 | $9.95 | $7.97 | $1.98 | 12,578,837.0 | +19.56% |
| 2026-03 | $9.18 | $7.73 | $1.45 | 18,241,057.0 | +0.99% |
| 2026-02 | $8.50 | $6.15 | $2.35 | 15,989,831.0 | +11.57% |
| 2026-01 | $8.93 | $7.22 | $1.71 | 10,397,852.0 | -18.15% |
Pubmatic Inc 주식 (PUBM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.44 | $8.58 | $0.861 | 10,638,166.0 | -0.55% |
| 2025-11 | $11.08 | $7.13 | $3.95 | 23,168,965.0 | +7.78% |
| 2025-10 | $9.17 | $7.88 | $1.29 | 14,390,454.0 | +0.97% |
| 2025-09 | $8.92 | $8.04 | $0.885 | 11,118,859.0 | -4.50% |
| 2025-08 | $11.87 | $7.01 | $4.86 | 18,672,121.0 | -27.81% |
| 2025-07 | $13.88 | $11.91 | $1.97 | 10,922,330.0 | -3.46% |
| 2025-06 | $12.97 | $10.69 | $2.28 | 12,220,251.0 | +6.32% |
| 2025-05 | $12.35 | $9.50 | $2.85 | 13,939,312.0 | +19.75% |
| 2025-04 | $10.16 | $7.46 | $2.70 | 12,359,701.0 | +6.89% |
| 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% |
1.61%
0.36%
자본화:
|
볼륨(24시간):