Get the Stockscreener App
14.87
0.27%
-0.04
After Hours:
14.87
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 30, 2024, is $14.87.
- 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 36.17% to $14.87 now.
- The 52-week high stock price for PUBM is $25.36, representing a 70.56% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for PUBM is $10.92, indicating a -26.56% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Pubmatic Inc (PUBM) stock in the beginning of 2023 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 30, 2024 | $15.09 | $14.71 | $0.3835 | 284,786.0 | -0.27% |
| Sep 27, 2024 | $15.05 | $14.59 | $0.4598 | 277,829.0 | +2.97% |
| Sep 26, 2024 | $14.69 | $14.23 | $0.4585 | 256,514.0 | +1.69% |
| Sep 25, 2024 | $14.53 | $14.23 | $0.30 | 308,663.0 | -1.11% |
| Sep 24, 2024 | $14.58 | $14.17 | $0.41 | 274,338.0 | +0.91% |
| Sep 23, 2024 | $14.60 | $14.15 | $0.45 | 291,337.0 | -1.72% |
| Sep 20, 2024 | $14.86 | $14.50 | $0.36 | 966,323.0 | -1.09% |
| Sep 19, 2024 | $15.12 | $14.54 | $0.58 | 399,427.0 | +0.69% |
| Sep 18, 2024 | $15.14 | $14.51 | $0.6273 | 342,141.0 | -0.21% |
| Sep 17, 2024 | $14.95 | $14.57 | $0.38 | 278,362.0 | +0.27% |
| Sep 16, 2024 | $14.68 | $14.42 | $0.255 | 237,580.0 | -0.07% |
| Sep 13, 2024 | $14.95 | $14.41 | $0.535 | 356,684.0 | +1.82% |
| Sep 12, 2024 | $14.43 | $14.10 | $0.325 | 219,476.0 | +1.49% |
| Sep 11, 2024 | $14.25 | $13.77 | $0.48 | 284,744.0 | +0.36% |
| Sep 10, 2024 | $14.22 | $13.87 | $0.35 | 450,510.0 | +0.29% |
| Sep 09, 2024 | $14.60 | $14.02 | $0.58 | 414,724.0 | -3.38% |
| Sep 06, 2024 | $15.41 | $14.45 | $0.96 | 361,899.0 | -5.10% |
| Sep 05, 2024 | $15.52 | $15.04 | $0.48 | 479,759.0 | +1.53% |
| Sep 04, 2024 | $15.48 | $14.82 | $0.66 | 392,732.0 | +0.47% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $15.52 | $13.77 | $1.75 | 7,653,713.0 | -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% |
Pubmatic Inc Stock (PUBM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.95 | $12.19 | $3.76 | 11,201,803.0 | -18.25% |
| Nov, 2022 | $18.01 | $13.74 | $4.27 | 11,647,247.0 | -9.94% |
| Oct, 2022 | $19.39 | $16.19 | $3.20 | 10,763,588.0 | +4.63% |
| Sep, 2022 | $19.48 | $15.79 | $3.69 | 12,652,259.0 | -15.02% |
| Aug, 2022 | $23.60 | $15.06 | $8.54 | 17,256,451.0 | +17.96% |
| Jul, 2022 | $17.45 | $14.73 | $2.72 | 13,412,780.0 | +4.41% |
| Jun, 2022 | $21.07 | $15.40 | $5.67 | 23,409,436.0 | -20.31% |
| May, 2022 | $24.22 | $17.82 | $6.40 | 21,311,215.0 | -11.65% |
| Apr, 2022 | $28.30 | $22.53 | $5.77 | 16,015,783.0 | -13.59% |
| Mar, 2022 | $28.50 | $18.30 | $10.20 | 23,818,627.0 | -14.64% |
| Feb, 2022 | $31.85 | $23.00 | $8.85 | 20,286,952.0 | +24.64% |
| Jan, 2022 | $34.75 | $20.56 | $14.19 | 22,154,458.0 | -27.90% |
0.32%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):