Get the Stockscreener App
8.87
1.60%
0.14
After Hours:
8.87
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 March 05, 2026, is $8.87.
- 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 44.23% to $8.87 now.
- The 52-week high stock price for PUBM is $13.88, representing a 56.48% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for PUBM is $6.15, indicating a -30.67% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $9.18 | $8.66 | $0.515 | 1,201,929.0 | +1.60% |
| Mar 04, 2026 | $8.91 | $8.36 | $0.56 | 1,266,361.0 | +5.31% |
| Mar 03, 2026 | $8.40 | $7.95 | $0.455 | 1,304,959.0 | +1.34% |
| Mar 02, 2026 | $8.41 | $7.75 | $0.66 | 1,646,202.0 | +0.99% |
| Feb 27, 2026 | $8.50 | $7.61 | $0.89 | 1,922,713.0 | +14.57% |
| Feb 26, 2026 | $7.10 | $6.50 | $0.60 | 2,018,315.0 | +7.45% |
| Feb 25, 2026 | $6.60 | $6.28 | $0.32 | 594,900.0 | +2.81% |
| Feb 24, 2026 | $6.53 | $6.28 | $0.25 | 594,639.0 | +1.59% |
| Feb 23, 2026 | $6.45 | $6.25 | $0.195 | 615,448.0 | -4.11% |
| Feb 20, 2026 | $6.74 | $6.46 | $0.28 | 402,668.0 | +0.15% |
| Feb 19, 2026 | $6.60 | $6.41 | $0.1881 | 320,560.0 | -0.30% |
| Feb 18, 2026 | $6.61 | $6.20 | $0.41 | 602,166.0 | +4.61% |
| Feb 17, 2026 | $6.54 | $6.15 | $0.39 | 895,845.0 | -3.82% |
| Feb 13, 2026 | $6.61 | $6.37 | $0.235 | 439,464.0 | +2.19% |
| Feb 12, 2026 | $6.66 | $6.30 | $0.355 | 916,344.0 | -2.74% |
| Feb 11, 2026 | $6.72 | $6.40 | $0.324 | 829,251.0 | -1.64% |
| Feb 10, 2026 | $6.90 | $6.52 | $0.38 | 564,536.0 | +1.83% |
| Feb 09, 2026 | $6.65 | $6.36 | $0.286 | 799,856.0 | +1.23% |
| Feb 06, 2026 | $6.53 | $6.21 | $0.32 | 879,493.0 | +3.34% |
| Feb 05, 2026 | $6.63 | $6.28 | $0.35 | 965,915.0 | -4.70% |
| Feb 04, 2026 | $6.81 | $6.41 | $0.3995 | 915,647.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $9.18 | $7.75 | $1.43 | 6,621,380.0 | +9.51% |
| 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% |
1.83%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):