Stockscreener 앱 받기
9.07
6.71%
0.57
시간 외 거래:
9.07
Pubmatic Inc 주식 (PUBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $9.09 | $8.48 | $0.6099 | 946,602.0 | +6.71% |
| 2025-08-21 | $8.51 | $7.86 | $0.65 | 1,315,622.0 | +8.70% |
| 2025-08-20 | $8.16 | $7.80 | $0.36 | 820,369.0 | -4.63% |
| 2025-08-19 | $8.49 | $8.17 | $0.32 | 775,612.0 | -3.07% |
| 2025-08-18 | $8.52 | $8.30 | $0.22 | 717,428.0 | +1.08% |
| 2025-08-15 | $8.63 | $8.30 | $0.3301 | 897,528.0 | +1.09% |
| 2025-08-14 | $8.50 | $8.18 | $0.32 | 1,177,393.0 | -2.42% |
| 2025-08-13 | $8.58 | $8.31 | $0.27 | 1,236,494.0 | +1.74% |
| 2025-08-12 | $8.69 | $7.01 | $1.68 | 3,775,501.0 | -21.10% |
| 2025-08-11 | $11.07 | $10.35 | $0.725 | 1,384,809.0 | -3.29% |
| 2025-08-08 | $11.12 | $10.72 | $0.40 | 818,667.0 | -2.24% |
| 2025-08-07 | $11.70 | $10.96 | $0.74 | 466,228.0 | -3.20% |
| 2025-08-06 | $11.79 | $11.49 | $0.30 | 390,271.0 | -0.86% |
| 2025-08-05 | $11.87 | $11.52 | $0.3499 | 615,384.0 | -0.17% |
| 2025-08-04 | $11.69 | $11.29 | $0.3981 | 376,044.0 | +4.95% |
| 2025-08-01 | $11.85 | $11.12 | $0.725 | 522,721.0 | -7.41% |
| 2025-07-31 | $12.29 | $11.91 | $0.38 | 710,103.0 | -1.23% |
| 2025-07-30 | $12.40 | $11.98 | $0.425 | 620,466.0 | +1.59% |
| 2025-07-29 | $12.74 | $11.94 | $0.7954 | 716,375.0 | -5.23% |
| 2025-07-28 | $12.84 | $12.35 | $0.485 | 615,910.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.87 | $7.01 | $4.86 | 17,183,275.0 | -24.48% |
| 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% |
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% |
0.59%
자본화:
|
볼륨(24시간):