Get the Stockscreener App
9.09
8.37%
-0.83
After Hours:
9.45
0.36
+3.96%
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 March 13, 2025, is $9.09.
- Pubmatic Inc all-time high stock price is $76.96, occurred on March 01, 2021.
- The lowest Pubmatic Inc stock price recorded was $9.07 on March 13, 2025. Since then, Pubmatic Inc's stock price has risen over 0.22% to $9.09 now.
- The 52-week high stock price for PUBM is $25.36, representing a 179.01% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for PUBM is $9.07, indicating a -0.22% decrease from the current share price, occurred on March 13, 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $9.93 | $9.07 | $0.8625 | 599,925.0 | -8.37% |
| Mar 12, 2025 | $9.95 | $9.64 | $0.31 | 579,227.0 | +2.69% |
| Mar 11, 2025 | $9.83 | $9.55 | $0.28 | 485,734.0 | -0.41% |
| Mar 10, 2025 | $9.88 | $9.43 | $0.4549 | 1,007,513.0 | -0.72% |
| Mar 07, 2025 | $10.17 | $9.69 | $0.485 | 1,048,425.0 | -2.30% |
| Mar 06, 2025 | $10.58 | $9.96 | $0.625 | 667,642.0 | -6.63% |
| Mar 05, 2025 | $10.90 | $10.58 | $0.3182 | 658,831.0 | +0.85% |
| Mar 04, 2025 | $10.77 | $10.58 | $0.19 | 220,619.0 | +3.11% |
| Mar 03, 2025 | $11.01 | $10.27 | $0.74 | 1,437,127.0 | -3.10% |
| Feb 28, 2025 | $11.88 | $10.35 | $1.53 | 1,865,764.0 | -23.91% |
| Feb 27, 2025 | $14.80 | $13.95 | $0.855 | 620,294.0 | -2.92% |
| Feb 26, 2025 | $14.57 | $14.33 | $0.245 | 509,162.0 | -0.28% |
| Feb 25, 2025 | $14.65 | $14.26 | $0.39 | 315,345.0 | -1.43% |
| Feb 24, 2025 | $14.72 | $14.29 | $0.43 | 310,928.0 | +0.83% |
| Feb 21, 2025 | $15.02 | $14.47 | $0.5456 | 375,344.0 | -1.83% |
| Feb 20, 2025 | $15.12 | $14.60 | $0.52 | 361,439.0 | -2.25% |
| Feb 19, 2025 | $15.52 | $15.05 | $0.47 | 272,857.0 | -3.32% |
| Feb 18, 2025 | $15.84 | $15.17 | $0.67 | 420,377.0 | -0.32% |
| Feb 14, 2025 | $16.09 | $15.49 | $0.60 | 236,808.0 | -0.63% |
| Feb 13, 2025 | $16.99 | $15.14 | $1.85 | 828,031.0 | -7.82% |
| Feb 12, 2025 | $17.32 | $16.39 | $0.935 | 356,477.0 | +2.88% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $11.01 | $9.07 | $1.94 | 7,304,968.0 | -14.49% |
| 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% |
0.27%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):