11.96
price down icon1.64%   -0.20
pre-market  Pre-market:  12.15   0.19   +1.59%
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 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:
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%
$105.03
price up icon 1.40%
$197.11
price up icon 1.57%
software_application ADP
$326.23
price up icon 0.01%
$415.20
price up icon 0.31%
$84.67
price up icon 1.46%
software_application NOW
$1,017.60
price up icon 0.48%
Cap:     |  Volume (24h):