8.40
price down icon1.41%   -0.12
after-market After Hours: 8.41 0.010 +0.12%
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 03, 2025, is $8.40.
  • 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 19.83% to $8.40 now.
  • The 52-week high stock price for PUBM is $17.74, representing a 111.19% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for PUBM is $7.01, indicating a -16.55% 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 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%
Aug 25, 2025 $9.01 $8.45 $0.56 561,437.0 -6.28%
Aug 22, 2025 $9.09 $8.48 $0.6099 946,602.0 +6.71%
Aug 21, 2025 $8.51 $7.86 $0.65 1,315,622.0 +8.70%
Aug 20, 2025 $8.16 $7.80 $0.36 820,369.0 -4.63%
Aug 19, 2025 $8.49 $8.17 $0.32 775,612.0 -3.07%
Aug 18, 2025 $8.52 $8.30 $0.22 717,428.0 +1.08%
Aug 15, 2025 $8.63 $8.30 $0.3301 897,528.0 +1.09%
Aug 14, 2025 $8.50 $8.18 $0.32 1,177,393.0 -2.42%
Aug 13, 2025 $8.58 $8.31 $0.27 1,236,494.0 +1.74%
Aug 12, 2025 $8.69 $7.01 $1.68 3,775,501.0 -21.10%
Aug 11, 2025 $11.07 $10.35 $0.725 1,384,809.0 -3.29%
Aug 08, 2025 $11.12 $10.72 $0.40 818,667.0 -2.24%
Aug 07, 2025 $11.70 $10.96 $0.74 466,228.0 -3.20%
Aug 06, 2025 $11.79 $11.49 $0.30 390,271.0 -0.86%
Aug 05, 2025 $11.87 $11.52 $0.3499 615,384.0 -0.17%

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 $8.69 $8.32 $0.368 1,420,204.0 -3.11%
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%
$347.32
price up icon 1.32%
software_application ADP
$298.86
price down icon 0.30%
$191.53
price up icon 0.53%
$348.50
price up icon 0.83%
$140.22
price up icon 0.85%
$668.68
price up icon 1.01%
Cap:     |  Volume (24h):