Get the Stockscreener App
8.22
3.52%
-0.30
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 September 12, 2025, is $8.22.
- Pubmatic Inc all-time high stock price is $76.96, occurred on March 01, 2021.
- The lowest Pubmatic Inc stock price recorded was $7.01 on August 12, 2025. Since then, Pubmatic Inc's stock price has risen over 17.26% to $8.22 now.
- The 52-week high stock price for PUBM is $17.74, representing a 115.82% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for PUBM is $7.01, indicating a -14.72% decrease from the current share price, occurred on August 12, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $8.52 | $8.21 | $0.31 | 487,980.0 | -3.52% |
| Sep 11, 2025 | $8.54 | $8.10 | $0.44 | 734,223.0 | +5.32% |
| Sep 10, 2025 | $8.49 | $8.04 | $0.455 | 786,328.0 | -4.82% |
| Sep 09, 2025 | $8.59 | $8.38 | $0.21 | 363,205.0 | -0.58% |
| Sep 08, 2025 | $8.59 | $8.33 | $0.26 | 580,325.0 | +2.15% |
| Sep 05, 2025 | $8.49 | $8.25 | $0.2399 | 334,047.0 | +0.72% |
| Sep 04, 2025 | $8.36 | $8.16 | $0.20 | 345,478.0 | -1.07% |
| Sep 03, 2025 | $8.69 | $8.32 | $0.368 | 472,096.0 | -1.41% |
| Sep 02, 2025 | $8.59 | $8.33 | $0.26 | 476,012.0 | -1.73% |
| Aug 29, 2025 | $8.84 | $8.59 | $0.25 | 364,724.0 | -1.03% |
| Aug 28, 2025 | $8.84 | $8.49 | $0.345 | 493,441.0 | +2.70% |
| Aug 27, 2025 | $8.54 | $8.30 | $0.24 | 446,055.0 | +2.40% |
| Aug 26, 2025 | $8.58 | $8.31 | $0.27 | 569,791.0 | -2.00% |
| Aug 25, 2025 | $9.01 | $8.45 | $0.56 | 561,437.0 | -6.28% |
| Aug 22, 2025 | $9.09 | $8.48 | $0.6099 | 946,602.0 | +6.71% |
| Aug 21, 2025 | $8.51 | $7.86 | $0.65 | 1,315,622.0 | +8.70% |
| Aug 20, 2025 | $8.16 | $7.80 | $0.36 | 820,369.0 | -4.63% |
| Aug 19, 2025 | $8.49 | $8.17 | $0.32 | 775,612.0 | -3.07% |
| Aug 18, 2025 | $8.52 | $8.30 | $0.22 | 717,428.0 | +1.08% |
| Aug 15, 2025 | $8.63 | $8.30 | $0.3301 | 897,528.0 | +1.09% |
| Aug 14, 2025 | $8.50 | $8.18 | $0.32 | 1,177,393.0 | -2.42% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $8.69 | $8.04 | $0.653 | 5,067,674.0 | -5.19% |
| 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% |
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% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):