Skip to main content

Pubmatic Inc Cl A (NQ: PUBM )

16.94 +0.84 (+5.22%)
Streaming Delayed Price Updated: 12:09 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 16.92 17.09 15.93 16.10 319,897 -0.84(-4.96%)
Dec 04, 2024 16.73 17.17 16.70 16.94 313,401 +0.26(+1.56%)
Dec 03, 2024 16.49 16.71 16.40 16.68 299,375 -0.15(-0.89%)
Dec 02, 2024 15.89 16.98 15.80 16.83 535,608 +0.88(+5.52%)
Nov 29, 2024 15.84 16.11 15.78 15.95 157,655 +0.12(+0.76%)
Nov 27, 2024 15.89 16.04 15.70 15.83 191,090 +0.04(+0.25%)
Nov 26, 2024 15.88 15.99 15.65 15.79 301,993 -0.08(-0.50%)
Nov 25, 2024 16.27 16.49 15.85 15.87 435,049 -0.31(-1.92%)
Nov 22, 2024 16.10 16.43 15.98 16.18 341,314 -0.02(-0.12%)
Nov 21, 2024 15.28 16.25 15.10 16.20 615,339 +0.95(+6.23%)
Nov 20, 2024 15.42 15.45 15.01 15.25 450,994 -0.24(-1.55%)
Nov 19, 2024 14.47 15.99 14.47 15.49 1,208,603 +0.81(+5.52%)
Nov 18, 2024 14.75 14.81 14.42 14.68 492,909 -0.20(-1.34%)
Nov 15, 2024 15.68 15.68 14.80 14.88 432,059 -0.75(-4.80%)
Nov 14, 2024 16.12 16.23 15.36 15.63 505,556 -0.63(-3.87%)
Nov 13, 2024 17.74 17.74 15.20 16.26 1,100,252 -0.17(-1.03%)
Nov 12, 2024 16.21 16.49 16.07 16.43 705,612 +0.06(+0.37%)
Nov 11, 2024 15.83 16.41 15.79 16.37 476,158 +0.76(+4.87%)
Nov 08, 2024 15.95 16.00 15.50 15.61 548,138 -0.47(-2.92%)
Nov 07, 2024 15.90 16.13 15.84 16.08 454,015 +0.24(+1.52%)
Nov 06, 2024 15.58 15.87 15.36 15.84 413,709 +1.00(+6.74%)
Nov 05, 2024 14.31 14.89 14.31 14.84 231,064 +0.49(+3.41%)
Nov 04, 2024 14.50 14.65 14.29 14.35 292,568 -0.27(-1.85%)
Nov 01, 2024 14.92 14.92 14.56 14.62 235,384 -0.09(-0.58%)
Oct 31, 2024 15.11 15.12 14.55 14.71 332,430 -0.51(-3.32%)
Oct 30, 2024 15.18 15.70 15.18 15.21 283,069 +0.00(+0.00%)
Oct 29, 2024 15.11 15.23 14.95 15.21 255,944 -0.01(-0.07%)
Oct 28, 2024 14.98 15.28 14.88 15.22 198,843 +0.43(+2.91%)
Oct 25, 2024 14.95 15.22 14.66 14.79 228,565 -0.05(-0.34%)
Oct 24, 2024 15.03 15.20 14.76 14.84 212,327 -0.13(-0.87%)
Oct 23, 2024 15.24 15.30 14.77 14.97 292,586 -0.33(-2.16%)
Oct 22, 2024 15.16 15.36 15.16 15.30 248,601 +0.05(+0.33%)
Oct 21, 2024 15.23 15.55 15.16 15.25 282,403 -0.04(-0.26%)
Oct 18, 2024 15.42 15.54 15.23 15.29 249,413 -0.01(-0.07%)
Oct 17, 2024 15.02 15.39 14.97 15.30 315,675 +0.28(+1.86%)
Oct 16, 2024 15.37 15.45 14.99 15.02 264,178 -0.27(-1.77%)
Oct 15, 2024 15.12 15.50 15.09 15.29 282,456 +0.17(+1.12%)
Oct 14, 2024 15.16 15.28 15.06 15.12 269,984 +0.00(+0.00%)
Oct 11, 2024 14.74 15.16 14.74 15.12 285,994 +0.38(+2.58%)
Oct 10, 2024 14.59 14.82 14.55 14.74 314,597 -0.03(-0.20%)
Oct 09, 2024 14.81 14.95 14.57 14.77 303,396 -0.01(-0.07%)
Oct 08, 2024 14.43 14.80 14.43 14.78 297,923 +0.30(+2.07%)
Oct 07, 2024 14.74 15.00 14.38 14.48 339,737 -0.29(-1.96%)
Oct 04, 2024 14.59 14.84 14.41 14.77 329,376 +0.41(+2.86%)
Oct 03, 2024 14.27 14.50 14.21 14.36 307,091 -0.07(-0.49%)
Oct 02, 2024 14.47 14.78 14.28 14.43 358,541 +0.03(+0.21%)
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.