Get the Stockscreener App
11.96
1.64%
-0.20
Pre-market:
12.15
0.19
+1.59%
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 June 05, 2025, is $11.96.
- 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 60.32% to $11.96 now.
- The 52-week high stock price for PUBM is $22.99, representing a 92.22% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for PUBM is $7.46, indicating a -37.63% 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $12.39 | $11.89 | $0.50 | 657,566.0 | -1.64% |
| Jun 04, 2025 | $12.43 | $12.03 | $0.40 | 570,645.0 | +0.75% |
| Jun 03, 2025 | $12.20 | $11.80 | $0.395 | 577,984.0 | +1.60% |
| Jun 02, 2025 | $12.05 | $11.59 | $0.46 | 739,653.0 | +1.54% |
| May 30, 2025 | $11.97 | $11.58 | $0.3899 | 645,253.0 | -1.10% |
| May 29, 2025 | $12.35 | $11.76 | $0.59 | 598,263.0 | -2.47% |
| May 28, 2025 | $12.19 | $11.71 | $0.48 | 645,247.0 | +3.59% |
| May 27, 2025 | $11.80 | $11.40 | $0.3951 | 557,131.0 | +3.72% |
| May 23, 2025 | $11.46 | $11.13 | $0.33 | 491,762.0 | -1.22% |
| May 22, 2025 | $11.86 | $11.39 | $0.465 | 597,580.0 | +0.18% |
| May 21, 2025 | $11.78 | $11.35 | $0.43 | 549,317.0 | -0.95% |
| May 20, 2025 | $11.66 | $11.36 | $0.305 | 514,181.0 | +1.05% |
| May 19, 2025 | $11.55 | $11.11 | $0.445 | 496,386.0 | -0.18% |
| May 16, 2025 | $11.63 | $11.38 | $0.245 | 585,888.0 | -1.13% |
| May 15, 2025 | $11.75 | $11.38 | $0.37 | 508,109.0 | -1.37% |
| May 14, 2025 | $11.98 | $11.54 | $0.445 | 633,574.0 | +1.12% |
| May 13, 2025 | $11.88 | $11.40 | $0.475 | 564,391.0 | +0.52% |
| May 12, 2025 | $12.06 | $11.40 | $0.66 | 1,083,283.0 | +3.88% |
| May 09, 2025 | $12.00 | $10.98 | $1.02 | 1,557,078.0 | +0.82% |
| May 08, 2025 | $11.18 | $10.24 | $0.94 | 1,494,541.0 | +9.56% |
| May 07, 2025 | $10.07 | $9.82 | $0.25 | 490,600.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $12.43 | $11.59 | $0.84 | 3,203,414.0 | +2.22% |
| 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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):