Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pubmatic Inc Cl A (NQ: PUBM )

14.94 +0.46 (+3.18%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 14.53 14.69 14.23 14.48 259,313 +0.24(+1.69%)
Sep 25, 2024 14.42 14.53 14.23 14.24 310,472 -0.16(-1.11%)
Sep 24, 2024 14.34 14.58 14.17 14.40 278,417 +0.13(+0.91%)
Sep 23, 2024 14.54 14.60 14.15 14.27 296,971 -0.25(-1.72%)
Sep 20, 2024 14.69 14.86 14.50 14.52 1,018,657 -0.16(-1.09%)
Sep 19, 2024 15.10 15.12 14.54 14.68 401,699 +0.10(+0.69%)
Sep 18, 2024 14.62 15.14 14.51 14.58 345,197 -0.03(-0.21%)
Sep 17, 2024 14.77 14.95 14.57 14.61 283,575 +0.04(+0.27%)
Sep 16, 2024 14.55 14.68 14.42 14.57 248,042 -0.01(-0.07%)
Sep 13, 2024 14.50 14.95 14.41 14.58 359,127 +0.26(+1.82%)
Sep 12, 2024 14.22 14.43 14.10 14.32 228,465 +0.21(+1.49%)
Sep 11, 2024 14.03 14.25 13.77 14.11 284,744 +0.05(+0.36%)
Sep 10, 2024 14.02 14.22 13.87 14.06 454,425 +0.04(+0.29%)
Sep 09, 2024 14.44 14.60 14.02 14.02 420,626 -0.49(-3.38%)
Sep 06, 2024 15.36 15.41 14.45 14.51 368,243 -0.80(-5.23%)
Sep 05, 2024 15.04 15.52 15.04 15.31 481,875 +0.25(+1.66%)
Sep 04, 2024 14.82 15.48 14.82 15.06 394,030 +0.07(+0.47%)
Sep 03, 2024 15.30 15.51 14.95 14.99 509,042 -0.61(-3.91%)
Aug 30, 2024 15.57 15.85 15.52 15.60 396,883 +0.14(+0.91%)
Aug 29, 2024 15.36 15.83 15.36 15.46 468,384 +0.21(+1.38%)
Aug 28, 2024 15.43 15.62 15.25 15.25 474,288 -0.29(-1.87%)
Aug 27, 2024 15.83 16.08 15.51 15.54 533,982 -0.47(-2.94%)
Aug 26, 2024 16.00 16.28 15.83 16.01 494,681 +0.06(+0.38%)
Aug 23, 2024 15.41 15.97 15.41 15.95 672,807 +0.63(+4.11%)
Aug 22, 2024 15.47 15.87 15.20 15.32 711,027 +0.02(+0.13%)
Aug 21, 2024 14.62 15.55 14.55 15.30 1,013,311 +0.92(+6.40%)
Aug 20, 2024 14.50 14.77 14.21 14.38 557,352 -0.11(-0.76%)
Aug 19, 2024 13.64 14.59 13.64 14.49 938,133 +0.86(+6.31%)
Aug 16, 2024 13.82 13.95 13.59 13.63 763,827 -0.22(-1.59%)
Aug 15, 2024 13.85 14.19 13.78 13.85 839,959 +0.19(+1.39%)
Aug 14, 2024 14.00 14.12 13.66 13.66 854,184 -0.48(-3.39%)
Aug 13, 2024 14.30 14.42 13.87 14.14 1,170,907 -0.09(-0.63%)
Aug 12, 2024 13.95 14.53 13.60 14.23 1,772,656 +0.17(+1.21%)
Aug 09, 2024 13.82 14.32 13.18 14.06 4,047,642 -5.54(-28.27%)
Aug 08, 2024 18.88 19.79 18.74 19.60 538,384 +0.64(+3.38%)
Aug 07, 2024 19.60 19.91 18.92 18.96 575,702 -0.29(-1.51%)
Aug 06, 2024 19.18 19.36 18.84 19.25 320,826 +0.15(+0.79%)
Aug 05, 2024 18.41 19.25 18.10 19.10 527,504 -0.94(-4.69%)
Aug 02, 2024 19.90 20.48 19.57 20.04 301,028 -1.13(-5.34%)
Aug 01, 2024 21.89 22.25 20.86 21.17 335,929 -0.79(-3.60%)
Jul 31, 2024 21.98 22.39 21.65 21.96 213,027 +0.10(+0.46%)
Jul 30, 2024 22.23 22.45 21.50 21.86 186,287 -0.15(-0.68%)
Jul 29, 2024 22.37 22.99 21.95 22.01 189,254 -0.39(-1.74%)
Jul 26, 2024 22.45 22.75 22.15 22.40 203,408 +0.31(+1.40%)
Jul 25, 2024 21.66 22.62 21.42 22.09 264,425 +0.34(+1.56%)
Jul 24, 2024 22.24 22.55 21.68 21.75 259,958 -1.03(-4.52%)
Jul 23, 2024 21.69 22.99 21.63 22.78 416,228 +0.97(+4.45%)
Jul 22, 2024 21.50 22.15 21.35 21.81 434,548 +0.53(+2.49%)
Jul 19, 2024 20.98 21.40 20.72 21.28 222,485 +0.37(+1.77%)
Jul 18, 2024 21.27 21.58 20.71 20.91 207,603 -0.50(-2.34%)
Jul 17, 2024 21.65 21.69 21.18 21.41 325,977 -0.56(-2.55%)
Jul 16, 2024 21.71 22.25 21.57 21.97 457,471 +0.79(+3.73%)
Jul 15, 2024 20.39 21.40 20.23 21.18 466,022 +0.98(+4.85%)
Jul 12, 2024 20.23 20.70 20.20 20.20 366,892 -0.03(-0.15%)
Jul 11, 2024 20.33 20.37 19.85 20.23 346,367 +0.20(+1.00%)
Jul 10, 2024 20.32 20.43 19.92 20.03 223,830 -0.26(-1.28%)
Jul 09, 2024 20.00 20.30 19.75 20.29 537,927 +0.23(+1.15%)
Jul 08, 2024 19.75 20.30 19.24 20.06 521,990 +0.24(+1.21%)
Jul 05, 2024 20.57 20.65 19.71 19.82 384,984 -0.85(-4.11%)
Jul 03, 2024 20.31 20.80 20.31 20.67 222,368 +0.23(+1.13%)
Jul 02, 2024 20.32 20.60 20.13 20.44 284,175 +0.04(+0.20%)
Jul 01, 2024 20.26 20.41 19.76 20.40 344,935 +0.09(+0.44%)
Jun 28, 2024 19.78 20.39 19.43 20.31 2,062,937 +0.72(+3.68%)
Jun 27, 2024 19.59 19.80 19.46 19.59 284,363 -0.04(-0.20%)
Jun 26, 2024 19.52 19.78 19.47 19.63 361,378 -0.02(-0.10%)
Jun 25, 2024 19.32 19.65 19.10 19.65 368,968 +0.34(+1.76%)
Jun 24, 2024 19.75 19.87 19.20 19.31 361,196 -0.58(-2.92%)
Jun 21, 2024 19.46 19.94 19.31 19.89 542,969 +0.40(+2.05%)
Jun 20, 2024 20.30 20.30 19.13 19.49 1,224,594 -0.90(-4.41%)
Jun 18, 2024 21.02 21.14 20.39 20.39 298,394 -0.76(-3.59%)
Jun 17, 2024 21.08 21.37 20.78 21.15 235,745 -0.07(-0.33%)
Jun 14, 2024 21.25 21.47 21.04 21.22 210,989 -0.33(-1.53%)
Jun 13, 2024 21.73 21.98 21.43 21.55 289,016 -0.11(-0.51%)
Jun 12, 2024 22.30 22.33 21.49 21.66 352,400 +0.18(+0.84%)
Jun 11, 2024 21.12 21.63 21.07 21.48 311,246 +0.34(+1.61%)
Jun 10, 2024 20.89 21.18 20.62 21.14 331,404 +0.02(+0.09%)
Jun 07, 2024 21.01 21.36 20.88 21.12 284,722 -0.23(-1.08%)
Jun 06, 2024 21.57 21.68 21.25 21.35 371,230 -0.22(-1.02%)
Jun 05, 2024 21.15 21.87 21.11 21.57 517,715 +0.47(+2.23%)
Jun 04, 2024 20.99 21.48 20.90 21.10 447,990 +0.02(+0.09%)
Jun 03, 2024 22.04 22.08 20.94 21.08 591,408 -0.82(-3.74%)
May 31, 2024 23.43 23.50 21.57 21.90 566,227 -1.38(-5.93%)
May 30, 2024 23.62 23.69 23.09 23.28 294,864 -0.30(-1.27%)
May 29, 2024 23.30 24.04 23.11 23.58 333,186 -0.08(-0.34%)
May 28, 2024 23.87 24.50 23.47 23.66 548,226 -0.09(-0.38%)
May 24, 2024 22.76 24.19 22.70 23.75 843,956 +1.03(+4.53%)
May 23, 2024 23.24 23.35 22.58 22.72 477,581 -0.36(-1.56%)
May 22, 2024 22.95 23.52 22.90 23.08 279,729 +0.00(+0.00%)
May 21, 2024 23.35 23.55 22.99 23.08 227,616 -0.50(-2.12%)
May 20, 2024 24.00 24.09 23.52 23.58 274,124 -0.44(-1.83%)
May 17, 2024 22.80 24.18 22.74 24.02 672,983 +1.20(+5.24%)
May 16, 2024 23.04 23.53 22.59 22.82 641,754 -0.46(-2.00%)
May 15, 2024 23.07 23.39 22.39 23.29 396,394 +0.47(+2.06%)
May 14, 2024 22.74 23.30 22.74 22.82 343,651 +0.08(+0.35%)
May 13, 2024 22.49 23.28 22.49 22.74 423,818 +0.25(+1.11%)
May 10, 2024 22.47 22.70 22.25 22.49 446,687 +0.02(+0.09%)
May 09, 2024 22.56 22.78 21.80 22.47 507,310 -0.11(-0.49%)
May 08, 2024 25.17 25.36 22.48 22.58 946,115 -1.44(-6.00%)
May 07, 2024 23.50 24.52 23.22 24.02 797,485 +0.49(+2.08%)
May 06, 2024 23.54 23.71 23.41 23.53 290,137 +0.10(+0.43%)
May 03, 2024 23.38 23.74 23.07 23.43 294,654 +0.32(+1.38%)
May 02, 2024 23.19 23.32 22.72 23.11 191,671 +0.33(+1.45%)
May 01, 2024 22.45 23.37 22.39 22.78 212,290 +0.34(+1.52%)
Apr 30, 2024 23.04 23.43 22.42 22.44 282,247 -0.73(-3.15%)
Apr 29, 2024 23.37 23.39 23.05 23.17 176,973 -0.04(-0.17%)
Apr 26, 2024 22.96 23.45 22.69 23.21 259,556 +0.40(+1.75%)
Apr 25, 2024 22.80 22.94 22.42 22.81 353,717 -0.53(-2.27%)
Apr 24, 2024 23.00 23.42 22.86 23.34 331,906 +0.50(+2.19%)
Apr 23, 2024 22.32 23.13 22.32 22.84 325,070 +0.67(+3.02%)
Apr 22, 2024 21.61 22.23 21.57 22.17 221,811 +0.56(+2.59%)
Apr 19, 2024 21.66 22.09 21.45 21.61 344,912 +0.07(+0.32%)
Apr 18, 2024 21.44 21.98 21.43 21.54 232,928 -0.03(-0.14%)
Apr 17, 2024 21.97 22.09 21.57 21.57 258,362 -0.16(-0.74%)
Apr 16, 2024 21.63 21.90 21.32 21.73 259,670 +0.06(+0.28%)
Apr 15, 2024 22.84 22.93 21.52 21.67 459,822 -1.19(-5.21%)
Apr 12, 2024 23.00 23.40 22.70 22.86 290,730 -0.42(-1.80%)
Apr 11, 2024 23.00 23.36 22.61 23.28 441,022 +0.37(+1.62%)
Apr 10, 2024 23.25 23.58 22.63 22.91 499,480 -0.73(-3.09%)
Apr 09, 2024 23.73 23.93 23.56 23.64 178,572 -0.04(-0.17%)
Apr 08, 2024 23.89 24.11 23.61 23.68 265,116 -0.01(-0.04%)
Apr 05, 2024 23.22 23.87 23.22 23.69 294,770 +0.27(+1.15%)
Apr 04, 2024 23.76 24.18 23.36 23.42 359,592 -0.08(-0.34%)
Apr 03, 2024 23.40 23.99 23.40 23.50 282,090 -0.12(-0.51%)
Apr 02, 2024 23.00 23.62 22.50 23.62 470,471 -0.12(-0.51%)
Apr 01, 2024 23.75 24.17 23.52 23.74 338,543 +0.02(+0.08%)
Mar 28, 2024 23.09 24.07 23.05 23.72 743,777 +0.46(+1.98%)
Mar 27, 2024 23.62 23.87 22.96 23.26 320,729 -0.35(-1.48%)
Mar 26, 2024 23.54 23.92 23.46 23.61 420,985 +0.31(+1.33%)
Mar 25, 2024 23.13 23.70 23.07 23.30 316,073 +0.00(+0.00%)
Mar 22, 2024 23.89 24.06 23.05 23.30 413,101 -0.45(-1.89%)
Mar 21, 2024 23.62 23.83 23.31 23.75 509,241 +0.36(+1.54%)
Mar 20, 2024 22.87 23.58 22.71 23.39 413,992 +0.51(+2.23%)
Mar 19, 2024 22.83 23.02 22.55 22.88 286,076 -0.10(-0.44%)
Mar 18, 2024 23.06 23.42 22.73 22.98 390,409 +0.08(+0.35%)
Mar 15, 2024 22.97 23.22 22.35 22.90 886,989 -0.68(-2.88%)
Mar 14, 2024 23.00 23.86 22.55 23.58 1,070,666 +0.60(+2.61%)
Mar 13, 2024 21.90 23.28 21.56 22.98 1,098,554 +1.19(+5.46%)
Mar 12, 2024 20.37 21.91 20.18 21.79 1,344,712 +1.42(+6.97%)
Mar 11, 2024 20.66 20.77 20.14 20.37 286,712 -0.38(-1.81%)
Mar 08, 2024 20.77 21.23 20.65 20.75 285,447 +0.18(+0.85%)
Mar 07, 2024 20.90 20.96 20.27 20.57 480,236 -0.17(-0.82%)
Mar 06, 2024 20.98 21.22 20.64 20.74 345,853 +0.05(+0.24%)
Mar 05, 2024 21.04 21.04 20.36 20.69 811,070 -0.62(-2.91%)
Mar 04, 2024 21.20 21.71 20.84 21.31 592,147 +0.24(+1.14%)
Mar 01, 2024 21.53 21.59 20.55 21.07 745,493 +0.13(+0.62%)
Feb 29, 2024 19.59 21.00 19.47 20.94 1,135,359 +1.76(+9.18%)
Feb 28, 2024 19.88 20.21 18.85 19.18 1,233,938 -1.30(-6.35%)
Feb 27, 2024 20.49 21.83 19.10 20.48 3,938,119 +3.91(+23.60%)
Feb 26, 2024 16.35 16.88 16.26 16.57 886,718 +0.21(+1.28%)
Feb 23, 2024 15.72 16.50 15.61 16.36 539,886 +0.31(+1.93%)
Feb 22, 2024 16.29 16.58 15.79 16.05 291,800 -0.11(-0.68%)
Feb 21, 2024 16.36 16.41 15.91 16.16 388,058 -0.27(-1.64%)
Feb 20, 2024 16.75 17.00 16.16 16.43 349,146 -0.76(-4.42%)
Feb 16, 2024 16.44 17.36 16.21 17.19 839,589 +0.85(+5.20%)
Feb 15, 2024 15.84 16.38 15.73 16.34 541,926 +0.69(+4.41%)
Feb 14, 2024 15.22 15.80 15.15 15.65 287,406 +0.69(+4.61%)
Feb 13, 2024 15.14 15.48 14.79 14.96 342,056 -0.86(-5.44%)
Feb 12, 2024 15.76 16.17 15.76 15.82 346,589 -0.02(-0.13%)
Feb 09, 2024 15.65 15.97 15.57 15.84 282,465 +0.33(+2.13%)
Feb 08, 2024 15.26 15.63 15.16 15.51 316,366 +0.21(+1.37%)
Feb 07, 2024 15.31 15.42 15.06 15.30 197,496 -0.04(-0.26%)
Feb 06, 2024 14.81 15.37 14.76 15.34 217,278 +0.53(+3.58%)
Feb 05, 2024 15.00 15.06 14.76 14.81 243,752 -0.41(-2.69%)
Feb 02, 2024 15.07 15.40 14.82 15.22 263,189 +0.22(+1.47%)
Feb 01, 2024 15.35 15.43 14.95 15.00 276,811 -0.18(-1.19%)
Jan 31, 2024 15.52 15.80 15.15 15.18 276,344 -0.58(-3.68%)
Jan 30, 2024 15.96 16.04 15.54 15.76 285,847 -0.31(-1.93%)
Jan 29, 2024 15.38 16.09 15.37 16.07 244,600 +0.69(+4.49%)
Jan 26, 2024 15.60 15.75 15.30 15.38 212,784 -0.15(-0.97%)
Jan 25, 2024 14.73 15.53 14.72 15.53 482,621 +0.80(+5.43%)
Jan 24, 2024 14.80 15.07 14.59 14.73 601,345 -0.28(-1.87%)
Jan 23, 2024 15.13 15.35 14.98 15.01 239,812 -0.06(-0.40%)
Jan 22, 2024 14.98 15.24 14.88 15.07 442,331 +0.18(+1.21%)
Jan 19, 2024 14.80 14.91 14.60 14.89 233,655 +0.23(+1.57%)
Jan 18, 2024 14.48 14.71 14.35 14.66 289,770 +0.39(+2.73%)
Jan 17, 2024 14.00 14.29 13.86 14.27 506,266 +0.06(+0.42%)
Jan 16, 2024 14.67 14.87 14.16 14.21 430,264 -0.74(-4.95%)
Jan 12, 2024 15.12 15.32 14.94 14.95 284,868 -0.07(-0.47%)
Jan 11, 2024 15.02 15.17 14.79 15.02 231,621 -0.03(-0.20%)
Jan 10, 2024 14.98 15.16 14.82 15.05 255,117 +0.05(+0.33%)
Jan 09, 2024 15.05 15.25 14.97 15.00 250,799 -0.33(-2.15%)
Jan 08, 2024 14.90 15.37 14.90 15.33 348,260 +0.47(+3.16%)
Jan 05, 2024 14.93 15.23 14.82 14.86 428,339 -0.21(-1.39%)
Jan 04, 2024 15.47 15.47 15.05 15.07 283,205 -0.41(-2.65%)
Jan 03, 2024 15.84 15.84 15.25 15.48 366,966 -0.54(-3.37%)
Jan 02, 2024 16.20 16.22 15.91 16.02 311,366 -0.29(-1.78%)
Dec 29, 2023 16.67 16.81 16.25 16.31 399,782 -0.40(-2.39%)
Dec 28, 2023 16.68 16.95 16.57 16.71 231,755 -0.05(-0.30%)
Dec 27, 2023 16.78 16.86 16.52 16.76 211,834 -0.03(-0.18%)
Dec 26, 2023 16.68 16.86 16.55 16.79 225,955 +0.14(+0.84%)
Dec 22, 2023 17.18 17.20 16.59 16.65 339,188 -0.44(-2.57%)
Dec 21, 2023 17.21 17.25 16.70 17.09 288,897 +0.13(+0.77%)
Dec 20, 2023 17.60 17.77 16.93 16.96 390,824 -0.73(-4.13%)
Dec 19, 2023 17.52 17.83 17.37 17.69 587,418 +0.20(+1.14%)
Dec 18, 2023 17.41 17.58 17.25 17.49 267,303 +0.08(+0.46%)
Dec 15, 2023 17.73 17.88 17.23 17.41 587,799 -0.14(-0.80%)
Dec 14, 2023 17.53 17.90 17.44 17.55 489,096 +0.12(+0.69%)
Dec 13, 2023 17.06 17.50 16.70 17.43 327,397 +0.34(+1.99%)
Dec 12, 2023 17.29 17.29 16.74 17.09 185,858 +0.07(+0.41%)
Dec 11, 2023 17.04 17.18 16.87 17.02 304,528 -0.09(-0.53%)
Dec 08, 2023 15.96 17.37 15.96 17.11 815,398 +1.14(+7.14%)
Dec 07, 2023 16.95 16.95 15.81 15.97 518,762 -1.02(-6.00%)
Dec 06, 2023 17.18 17.47 16.96 16.99 254,464 -0.08(-0.47%)
Dec 05, 2023 16.94 17.39 16.74 17.07 310,761 -0.12(-0.70%)
Dec 04, 2023 17.04 17.38 17.04 17.19 240,935 +0.05(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.