Get the Stockscreener App
10.54
1.74%
0.18
After Hours:
10.33
-0.21
-1.99%
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 May 26, 2026, is $10.54.
- Pubmatic Inc all-time high stock price is $76.96, occurred on March 01, 2021.
- The lowest Pubmatic Inc stock price recorded was $6.15 on February 17, 2026. Since then, Pubmatic Inc's stock price has risen over 71.38% to $10.54 now.
- The 52-week high stock price for PUBM is $13.88, representing a 31.69% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for PUBM is $6.15, indicating a -41.65% decrease from the current share price, occurred on February 17, 2026.
- The closing price of Pubmatic Inc (PUBM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $10.55 | $10.20 | $0.35 | 730,823.0 | +1.74% |
| May 22, 2026 | $10.40 | $10.20 | $0.1951 | 442,287.0 | +1.47% |
| May 21, 2026 | $10.24 | $9.61 | $0.63 | 533,499.0 | +3.34% |
| May 20, 2026 | $9.94 | $9.62 | $0.32 | 648,180.0 | -1.79% |
| May 19, 2026 | $10.32 | $9.83 | $0.49 | 617,752.0 | +1.51% |
| May 18, 2026 | $10.02 | $9.68 | $0.335 | 711,987.0 | +1.95% |
| May 15, 2026 | $9.86 | $9.44 | $0.415 | 551,966.0 | +2.10% |
| May 14, 2026 | $9.65 | $9.42 | $0.2299 | 655,135.0 | +0.42% |
| May 13, 2026 | $9.92 | $9.37 | $0.55 | 993,555.0 | -3.07% |
| May 12, 2026 | $10.04 | $9.75 | $0.29 | 767,158.0 | -1.01% |
| May 11, 2026 | $10.84 | $9.69 | $1.15 | 1,827,442.0 | -8.01% |
| May 08, 2026 | $10.91 | $9.89 | $1.02 | 1,625,062.0 | +4.88% |
| May 07, 2026 | $10.36 | $10.07 | $0.2899 | 720,300.0 | +0.99% |
| May 06, 2026 | $10.40 | $9.93 | $0.47 | 674,764.0 | -2.50% |
| May 05, 2026 | $10.43 | $10.05 | $0.375 | 573,556.0 | +1.46% |
| May 04, 2026 | $10.45 | $10.12 | $0.33 | 483,135.0 | +0.20% |
| May 01, 2026 | $10.30 | $9.93 | $0.375 | 750,892.0 | +4.60% |
| Apr 30, 2026 | $9.79 | $9.43 | $0.36 | 675,902.0 | +0.62% |
| Apr 29, 2026 | $9.77 | $9.51 | $0.2599 | 450,109.0 | -0.61% |
| Apr 28, 2026 | $9.90 | $9.58 | $0.32 | 517,133.0 | +0.51% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.91 | $9.37 | $1.54 | 14,038,316.0 | +7.77% |
| Apr, 2026 | $9.95 | $7.97 | $1.98 | 12,578,837.0 | +19.56% |
| Mar, 2026 | $9.18 | $7.73 | $1.45 | 18,241,057.0 | +0.99% |
| Feb, 2026 | $8.50 | $6.15 | $2.35 | 15,989,831.0 | +11.57% |
| Jan, 2026 | $8.93 | $7.22 | $1.71 | 10,397,852.0 | -18.15% |
Pubmatic Inc Stock (PUBM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.44 | $8.58 | $0.861 | 10,638,166.0 | -0.55% |
| Nov, 2025 | $11.08 | $7.13 | $3.95 | 23,168,965.0 | +7.78% |
| Oct, 2025 | $9.17 | $7.88 | $1.29 | 14,390,454.0 | +0.97% |
| Sep, 2025 | $8.92 | $8.04 | $0.885 | 11,118,859.0 | -4.50% |
| 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% |
4.87%
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):