Get the Stockscreener App
18.60
0.27%
0.05
After Hours:
18.60
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 25, 2026, is $18.60.
- 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 202.44% to $18.60 now.
- The 52-week high stock price for PUBM is $19.19, representing a 3.17% increase from the current share price, occurred on September 17, 2026.
- The 52-week low stock price for PUBM is $6.15, indicating a -66.94% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $18.79 | $18.33 | $0.46 | 827,265.0 | +0.27% |
| Sep 24, 2026 | $18.73 | $17.41 | $1.32 | 1,528,786.0 | +6.27% |
| Sep 23, 2026 | $17.78 | $17.25 | $0.53 | 710,819.0 | -1.77% |
| Sep 22, 2026 | $18.02 | $17.37 | $0.65 | 550,970.0 | -0.62% |
| Sep 21, 2026 | $18.00 | $17.39 | $0.605 | 745,440.0 | +1.88% |
| Sep 18, 2026 | $17.66 | $17.09 | $0.575 | 1,138,869.0 | +1.27% |
| Sep 17, 2026 | $19.19 | $17.20 | $2.00 | 1,101,397.0 | +2.85% |
| Sep 16, 2026 | $16.92 | $16.67 | $0.25 | 456,930.0 | +0.42% |
| Sep 15, 2026 | $16.93 | $16.37 | $0.56 | 638,815.0 | +1.15% |
| Sep 14, 2026 | $16.94 | $16.50 | $0.4367 | 418,921.0 | +0.61% |
| Sep 11, 2026 | $16.63 | $16.12 | $0.51 | 686,510.0 | +1.60% |
| Sep 10, 2026 | $16.33 | $16.09 | $0.24 | 249,591.0 | +0.31% |
| Sep 09, 2026 | $16.38 | $15.93 | $0.45 | 472,503.0 | -0.68% |
| Sep 08, 2026 | $16.70 | $16.06 | $0.64 | 519,797.0 | -1.27% |
| Sep 04, 2026 | $17.00 | $16.42 | $0.5839 | 345,742.0 | -2.71% |
| Sep 03, 2026 | $17.88 | $16.78 | $1.10 | 782,675.0 | -2.42% |
| Sep 02, 2026 | $17.59 | $16.16 | $1.43 | 1,153,765.0 | +6.82% |
| Sep 01, 2026 | $16.44 | $16.15 | $0.29 | 514,406.0 | -2.16% |
| Aug 31, 2026 | $16.93 | $16.44 | $0.489 | 472,927.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $19.19 | $15.93 | $3.26 | 13,670,466.0 | +11.85% |
| Aug, 2026 | $18.44 | $12.71 | $5.73 | 17,523,521.0 | +31.98% |
| Jul, 2026 | $14.04 | $12.21 | $1.83 | 9,596,454.0 | -3.96% |
| Jun, 2026 | $13.25 | $10.73 | $2.52 | 13,261,073.0 | +12.33% |
| May, 2026 | $11.94 | $9.37 | $2.57 | 15,956,252.0 | +19.43% |
| Apr, 2026 | $9.95 | $7.97 | $1.98 | 12,578,837.0 | +19.56% |
| Mar, 2026 | $9.18 | $7.73 | $1.45 | 18,241,057.0 | +0.99% |
| 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% |
1.28%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):