Get the Stockscreener App
11.09
0.82%
0.09
After Hours:
11.09
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 09, 2025, is $11.09.
- 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 48.66% to $11.09 now.
- The 52-week high stock price for PUBM is $24.50, representing a 120.92% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for PUBM is $7.46, indicating a -32.73% 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 |
|---|---|---|---|---|---|
| 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% |
| May 06, 2025 | $9.88 | $9.50 | $0.385 | 518,167.0 | +0.82% |
| May 05, 2025 | $9.96 | $9.60 | $0.36 | 415,036.0 | -0.61% |
| May 02, 2025 | $10.12 | $9.80 | $0.325 | 457,795.0 | -0.81% |
| May 01, 2025 | $10.10 | $9.76 | $0.34 | 535,730.0 | +1.13% |
| Apr 30, 2025 | $9.94 | $9.69 | $0.25 | 528,636.0 | -2.59% |
| Apr 29, 2025 | $10.14 | $9.90 | $0.2413 | 405,789.0 | +0.70% |
| Apr 28, 2025 | $10.14 | $9.82 | $0.32 | 399,140.0 | +0.00% |
| Apr 25, 2025 | $10.16 | $9.80 | $0.36 | 502,354.0 | +1.12% |
| Apr 24, 2025 | $10.09 | $9.53 | $0.56 | 493,694.0 | +2.02% |
| Apr 23, 2025 | $10.07 | $9.65 | $0.425 | 407,367.0 | +0.99% |
| Apr 22, 2025 | $9.66 | $9.23 | $0.43 | 638,555.0 | +2.03% |
| Apr 21, 2025 | $9.39 | $8.75 | $0.64 | 704,178.0 | +2.63% |
| Apr 17, 2025 | $9.23 | $8.09 | $1.14 | 1,327,302.0 | +12.16% |
| Apr 16, 2025 | $8.27 | $7.99 | $0.28 | 447,874.0 | -1.93% |
| Apr 15, 2025 | $8.51 | $8.14 | $0.37 | 393,224.0 | -0.95% |
| Apr 14, 2025 | $8.66 | $8.14 | $0.515 | 421,849.0 | -1.18% |
| Apr 11, 2025 | $8.54 | $8.07 | $0.465 | 412,937.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $12.00 | $9.50 | $2.50 | 7,026,025.0 | +13.51% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):