Get the Stockscreener App
16.43
3.72%
0.59
After Hours:
16.16
-0.27
-1.64%
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 February 07, 2025, is $16.43.
- Pubmatic Inc all-time high stock price is $76.96, occurred on March 01, 2021.
- The lowest Pubmatic Inc stock price recorded was $10.92 on November 01, 2023. Since then, Pubmatic Inc's stock price has risen over 50.46% to $16.43 now.
- The 52-week high stock price for PUBM is $25.36, representing a 54.36% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for PUBM is $13.18, indicating a -19.78% decrease from the current share price, occurred on August 09, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $16.46 | $15.70 | $0.76 | 298,946.0 | +3.72% |
| Feb 06, 2025 | $15.99 | $15.62 | $0.37 | 276,683.0 | +1.67% |
| Feb 05, 2025 | $15.64 | $15.46 | $0.185 | 194,630.0 | +0.26% |
| Feb 04, 2025 | $15.57 | $15.13 | $0.44 | 246,915.0 | +3.12% |
| Feb 03, 2025 | $15.33 | $14.58 | $0.75 | 344,960.0 | -0.33% |
| Jan 31, 2025 | $15.52 | $14.98 | $0.54 | 225,552.0 | -1.37% |
| Jan 30, 2025 | $15.75 | $15.17 | $0.58 | 249,973.0 | -1.54% |
| Jan 29, 2025 | $15.60 | $14.93 | $0.67 | 265,157.0 | +2.70% |
| Jan 28, 2025 | $15.40 | $15.10 | $0.3008 | 260,214.0 | -0.33% |
| Jan 27, 2025 | $15.28 | $14.47 | $0.81 | 397,458.0 | +1.60% |
| Jan 24, 2025 | $15.27 | $14.92 | $0.35 | 247,152.0 | -1.06% |
| Jan 23, 2025 | $15.14 | $14.39 | $0.75 | 363,612.0 | +2.72% |
| Jan 22, 2025 | $15.01 | $14.64 | $0.37 | 284,263.0 | -0.67% |
| Jan 21, 2025 | $15.04 | $14.54 | $0.50 | 301,051.0 | +2.13% |
| Jan 17, 2025 | $14.72 | $14.41 | $0.31 | 243,759.0 | +0.76% |
| Jan 16, 2025 | $14.78 | $14.33 | $0.45 | 284,004.0 | +0.07% |
| Jan 15, 2025 | $14.55 | $14.25 | $0.30 | 280,524.0 | +2.86% |
| Jan 14, 2025 | $14.15 | $13.77 | $0.38 | 308,203.0 | +0.72% |
| Jan 13, 2025 | $14.05 | $13.80 | $0.25 | 324,986.0 | -1.38% |
| Jan 10, 2025 | $14.35 | $13.80 | $0.55 | 436,790.0 | -4.38% |
| Jan 08, 2025 | $14.97 | $14.60 | $0.373 | 222,414.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $16.46 | $14.58 | $1.88 | 1,661,080.0 | +8.66% |
| 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% |
1.07%
6.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):