Stockscreener 앱 받기
16.78
3.34%
-0.58
시간 외 거래:
16.66
-0.12
-0.72%
Pubmatic Inc 주식 (PUBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $17.50 | $16.71 | $0.785 | 617,554.0 | -3.34% |
| 2026-08-18 | $17.58 | $17.14 | $0.435 | 920,948.0 | +0.52% |
| 2026-08-17 | $17.56 | $16.84 | $0.7169 | 925,715.0 | -1.82% |
| 2026-08-14 | $17.79 | $17.30 | $0.49 | 663,467.0 | +1.79% |
| 2026-08-13 | $17.64 | $16.96 | $0.675 | 975,688.0 | +0.58% |
| 2026-08-12 | $17.81 | $17.07 | $0.74 | 805,765.0 | -2.66% |
| 2026-08-11 | $18.20 | $17.34 | $0.86 | 980,878.0 | -0.62% |
| 2026-08-10 | $17.85 | $16.57 | $1.28 | 1,639,117.0 | -0.11% |
| 2026-08-07 | $18.44 | $17.07 | $1.37 | 3,284,235.0 | +31.90% |
| 2026-08-06 | $13.81 | $13.27 | $0.54 | 741,685.0 | -0.22% |
| 2026-08-05 | $13.93 | $13.33 | $0.60 | 525,096.0 | -0.95% |
| 2026-08-04 | $13.64 | $12.90 | $0.74 | 502,073.0 | +5.25% |
| 2026-08-03 | $13.15 | $12.71 | $0.44 | 453,739.0 | +2.86% |
| 2026-07-31 | $12.80 | $12.45 | $0.35 | 391,856.0 | -1.10% |
| 2026-07-30 | $13.11 | $12.49 | $0.62 | 295,777.0 | -2.75% |
| 2026-07-29 | $13.27 | $12.98 | $0.29 | 315,064.0 | +0.54% |
| 2026-07-28 | $13.26 | $12.82 | $0.44 | 299,517.0 | +1.88% |
| 2026-07-27 | $13.02 | $12.69 | $0.3349 | 311,477.0 | +2.16% |
| 2026-07-24 | $12.74 | $12.37 | $0.37 | 414,502.0 | +1.79% |
| 2026-07-23 | $12.65 | $12.21 | $0.44 | 450,565.0 | -2.77% |
| 2026-07-22 | $13.06 | $12.47 | $0.595 | 541,014.0 | -2.09% |
| 2026-07-21 | $13.26 | $12.67 | $0.59 | 434,048.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $18.44 | $12.71 | $5.73 | 13,653,514.0 | +33.17% |
| 2026-07 | $14.04 | $12.21 | $1.83 | 9,596,454.0 | -3.96% |
| 2026-06 | $13.25 | $10.73 | $2.52 | 13,261,073.0 | +12.33% |
| 2026-05 | $11.94 | $9.37 | $2.57 | 15,956,252.0 | +19.43% |
| 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% |
3.44%
0.10%
자본화:
|
볼륨(24시간):