Get the Stockscreener App
10.57
3.29%
-0.36
After Hours:
8.05
-2.52
-23.84%
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 August 11, 2025, is $10.57.
- Pubmatic Inc all-time high stock price is $76.96, occurred on March 01, 2021.
- The lowest Pubmatic Inc stock price recorded was $7.46 on April 07, 2025. Since then, Pubmatic Inc's stock price has risen over 41.69% to $10.57 now.
- The 52-week high stock price for PUBM is $17.74, representing a 67.83% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for PUBM is $7.46, indicating a -29.42% decrease from the current share price, occurred on April 07, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Aug 04, 2025 | $11.69 | $11.29 | $0.3981 | 376,044.0 | +4.95% |
| Aug 01, 2025 | $11.85 | $11.12 | $0.725 | 522,721.0 | -7.41% |
| Jul 31, 2025 | $12.29 | $11.91 | $0.38 | 710,103.0 | -1.23% |
| Jul 30, 2025 | $12.40 | $11.98 | $0.425 | 620,466.0 | +1.59% |
| Jul 29, 2025 | $12.74 | $11.94 | $0.7954 | 716,375.0 | -5.23% |
| Jul 28, 2025 | $12.84 | $12.35 | $0.485 | 615,910.0 | -0.71% |
| Jul 25, 2025 | $12.73 | $12.45 | $0.285 | 385,206.0 | +2.17% |
| Jul 24, 2025 | $12.87 | $12.40 | $0.4654 | 418,144.0 | -1.81% |
| Jul 23, 2025 | $12.73 | $12.44 | $0.29 | 213,327.0 | +1.68% |
| Jul 22, 2025 | $12.82 | $12.40 | $0.42 | 406,131.0 | -2.50% |
| Jul 21, 2025 | $12.92 | $12.61 | $0.31 | 394,279.0 | +2.40% |
| Jul 18, 2025 | $12.93 | $12.49 | $0.44 | 264,361.0 | -2.50% |
| Jul 17, 2025 | $12.93 | $12.32 | $0.6069 | 589,722.0 | +4.74% |
| Jul 16, 2025 | $12.49 | $12.01 | $0.48 | 476,254.0 | -0.97% |
| Jul 15, 2025 | $12.94 | $12.33 | $0.6136 | 553,595.0 | -3.67% |
| Jul 14, 2025 | $13.26 | $12.78 | $0.48 | 551,797.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $11.87 | $10.35 | $1.52 | 5,958,933.0 | -11.99% |
| 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% |
1.30%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):