8.36
price down icon3.91%   -0.34
after-market After Hours: 8.52 0.16 +1.91%
loading

Pubmatic Inc Stock (PUBM) Price History

The historical daily chart and data for Pubmatic Inc stock (PUBM), show that the latest closing stock price as of September 23, 2025, is $8.36.
  • Pubmatic Inc all-time high stock price is $76.96, occurred on March 01, 2021.
  • The lowest Pubmatic Inc stock price recorded was $7.01 on August 12, 2025. Since then, Pubmatic Inc's stock price has risen over 19.26% to $8.36 now.
  • The 52-week high stock price for PUBM is $17.74, representing a 112.20% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for PUBM is $7.01, indicating a -16.15% decrease from the current share price, occurred on August 12, 2025.
  • The closing price of Pubmatic Inc (PUBM) stock in the beginning of 2024 was $33.17. The stock closed the year at $12.81, a loss of over -61.38% for the year.
The table below shows more information about PUBM historical price data:
Date High Low High - Low Volume % Change
Sep 23, 2025 $8.76 $8.34 $0.4201 378,220.0 -3.91%
Sep 22, 2025 $8.92 $8.53 $0.39 656,964.0 +0.81%
Sep 19, 2025 $8.74 $8.48 $0.2574 1,000,866.0 -0.12%
Sep 18, 2025 $8.80 $8.47 $0.33 465,576.0 +0.12%
Sep 17, 2025 $8.88 $8.27 $0.6099 579,399.0 +2.49%
Sep 16, 2025 $8.51 $8.13 $0.38 728,709.0 +3.31%
Sep 15, 2025 $8.37 $8.14 $0.23 679,464.0 -0.85%
Sep 12, 2025 $8.52 $8.21 $0.31 487,980.0 -3.52%
Sep 11, 2025 $8.54 $8.10 $0.44 734,223.0 +5.32%
Sep 10, 2025 $8.49 $8.04 $0.455 786,328.0 -4.82%
Sep 09, 2025 $8.59 $8.38 $0.21 363,205.0 -0.58%
Sep 08, 2025 $8.59 $8.33 $0.26 580,325.0 +2.15%
Sep 05, 2025 $8.49 $8.25 $0.2399 334,047.0 +0.72%
Sep 04, 2025 $8.36 $8.16 $0.20 345,478.0 -1.07%
Sep 03, 2025 $8.69 $8.32 $0.368 472,096.0 -1.41%
Sep 02, 2025 $8.59 $8.33 $0.26 476,012.0 -1.73%
Aug 29, 2025 $8.84 $8.59 $0.25 364,724.0 -1.03%
Aug 28, 2025 $8.84 $8.49 $0.345 493,441.0 +2.70%
Aug 27, 2025 $8.54 $8.30 $0.24 446,055.0 +2.40%
Aug 26, 2025 $8.58 $8.31 $0.27 569,791.0 -2.00%

Pubmatic Inc Stock (PUBM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pubmatic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PUBM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pubmatic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pubmatic Inc Stock (PUBM) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $8.92 $8.04 $0.885 9,447,112.0 -3.58%
Aug, 2025 $11.87 $7.01 $4.86 18,672,121.0 -27.81%
Jul, 2025 $13.88 $11.91 $1.97 10,922,330.0 -3.46%
Jun, 2025 $12.97 $10.69 $2.28 12,220,251.0 +6.32%
May, 2025 $12.35 $9.50 $2.85 13,939,312.0 +19.75%
Apr, 2025 $10.16 $7.46 $2.70 12,359,701.0 +6.89%
Mar, 2025 $11.01 $8.90 $2.11 13,449,841.0 -14.02%
Feb, 2025 $17.32 $10.35 $6.97 8,494,396.0 -29.70%
Jan, 2025 $15.75 $13.77 $1.98 5,782,376.0 +2.93%

Pubmatic Inc Stock (PUBM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.17 $14.71 $2.46 5,707,314.0 -6.33%
Nov, 2024 $17.74 $14.29 $3.45 9,415,965.0 +8.47%
Oct, 2024 $15.70 $14.21 $1.48 6,636,768.0 -1.11%
Sep, 2024 $15.52 $13.77 $1.75 7,368,927.0 -4.68%
Aug, 2024 $22.25 $13.18 $9.07 18,143,832.0 -28.96%
Jul, 2024 $22.99 $19.24 $3.75 6,820,382.0 +8.12%
Jun, 2024 $22.33 $19.10 $3.23 8,822,472.0 -7.26%
May, 2024 $25.36 $21.57 $3.79 9,896,139.0 -2.41%
Apr, 2024 $24.18 $21.32 $2.86 6,681,124.0 -5.40%
Mar, 2024 $24.07 $20.14 $3.93 11,752,647.0 +13.28%
Feb, 2024 $21.83 $14.76 $7.07 12,845,630.0 +37.94%
Jan, 2024 $16.22 $13.86 $2.36 7,004,922.0 -6.93%

Pubmatic Inc Stock (PUBM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.90 $15.81 $2.09 7,332,244.0 -2.39%
Nov, 2023 $17.24 $10.92 $6.32 9,259,409.0 +48.27%
Oct, 2023 $12.77 $11.13 $1.64 5,442,303.0 -6.86%
Sep, 2023 $14.49 $11.57 $2.92 6,360,406.0 -12.95%
Aug, 2023 $20.08 $12.02 $8.06 13,703,578.0 -30.47%
Jul, 2023 $20.05 $16.93 $3.12 5,107,264.0 +9.35%
Jun, 2023 $19.80 $17.51 $2.29 8,202,015.0 +4.16%
May, 2023 $18.28 $11.73 $6.55 14,229,379.0 +28.48%
Apr, 2023 $15.10 $13.22 $1.88 6,307,660.0 -1.16%
Mar, 2023 $14.60 $12.52 $2.08 12,147,341.0 -8.96%
Feb, 2023 $17.10 $14.74 $2.36 8,772,624.0 -0.98%
Jan, 2023 $15.39 $12.66 $2.73 7,497,106.0 +19.67%
$366.30
price down icon 1.89%
software_application ADP
$289.21
price down icon 1.51%
$203.25
price down icon 2.37%
$361.78
price down icon 0.63%
$149.94
price down icon 4.57%
software_application NOW
$927.67
price down icon 2.12%
Cap:     |  Volume (24h):