PubMatic (PUBM) Stock Chart & Stock Price History → What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad) Free PUBM Stock Alerts $21.90 -1.38 (-5.93%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends PubMatic Stock Price Performance5 Day Performance-7.79%1 Month Performance-3.86%3 Month Performance+3.94%6 Month Performance+27.77%Year-To-Date Performance+34.27%1 Year Performance+21.77% Receive PUBM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for PubMatic and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. PUBM Stock Chart for Saturday, June, 1, 2024 PUBM Chart by TradingView PubMatic Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$23.28$21.90-5.93%$23.50$21.57566,204 shs$1.09 billion05/30/2024$23.58$23.28-1.27%$23.69$23.09294,664 shs$1.16 billion05/29/2024$23.66$23.58-0.34%$24.04$23.11333,066 shs$1.18 billion05/28/2024$23.75$23.66-0.38%$24.50$23.48548,204 shs$1.18 billion05/27/2024$23.75$23.75$24.19$22.70843,900 shs$1.19 billion05/24/2024$22.72$23.75+4.53%$24.19$22.70843,921 shs$1.19 billion Get the Latest News and Ratings for PUBM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PubMatic and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$23.08$22.72-1.56%$23.29$22.58477,581 shs$1.13 billion05/22/2024$23.08$23.08$23.52$22.90279,719 shs$1.15 billion05/21/2024$23.58$23.08-2.12%$23.55$22.99227,612 shs$1.15 billion05/20/2024$24.02$23.58-1.83%$24.09$23.52273,538 shs$1.18 billion05/17/2024$22.83$24.02+5.24%$24.18$22.74672,323 shs$1.20 billion05/16/2024$23.29$22.83-2.00%$23.50$22.59641,710 shs$1.14 billion05/15/2024$22.82$23.29+2.06%$23.39$22.39395,962 shs$1.16 billion05/14/2024$22.74$22.82+0.35%$23.30$22.74343,098 shs$1.14 billion05/13/2024$22.49$22.74+1.11%$23.28$22.49421,395 shs$1.14 billion05/10/2024$22.47$22.49+0.09%$22.70$22.27446,685 shs$1.12 billion05/09/2024$22.58$22.47-0.49%$22.78$21.83507,305 shs$1.12 billion05/08/2024$24.02$22.58-6.00%$25.36$22.48946,091 shs$1.13 billion05/07/2024$23.53$24.02+2.08%$24.51$23.22796,816 shs$1.20 billion05/06/2024$23.43$23.53+0.43%$23.72$23.41290,113 shs$1.18 billion05/03/2024$23.11$23.43+1.38%$23.74$23.07294,643 shs$1.17 billion05/02/2024$22.78$23.11+1.45%$23.33$22.72191,669 shs$1.16 billion05/01/2024$22.44$22.78+1.52%$23.37$22.39212,190 shs$1.14 billion04/30/2024$23.17$22.44-3.15%$23.43$22.42282,247 shs$1.12 billion04/29/2024$23.21$23.17-0.17%$23.39$23.05176,951 shs$1.16 billion04/26/2024$22.81$23.21+1.75%$23.45$22.69258,466 shs$1.16 billion04/25/2024$23.34$22.81-2.27%$22.94$22.42353,311 shs$1.14 billion04/24/2024$22.84$23.34+2.19%$23.42$22.87331,899 shs$1.17 billion04/23/2024$22.17$22.84+3.02%$23.13$22.32323,254 shs$1.14 billion04/22/2024$21.61$22.17+2.59%$22.23$21.57221,762 shs$1.11 billion04/19/2024$21.54$21.61+0.32%$22.08$21.45344,912 shs$1.08 billion04/18/2024$21.57$21.54-0.14%$21.98$21.43232,888 shs$1.08 billion04/17/2024$21.73$21.57-0.74%$22.09$21.57254,499 shs$1.08 billion04/16/2024$21.67$21.73+0.28%$21.90$21.32259,670 shs$1.09 billion04/15/2024$22.86$21.67-5.21%$22.93$21.52459,822 shs$1.08 billion04/12/2024$23.28$22.86-1.80%$23.40$22.70287,980 shs$1.14 billion04/11/2024$22.91$23.28+1.62%$23.36$22.61436,482 shs$1.16 billion04/10/2024$23.64$22.91-3.09%$23.58$22.63499,463 shs$1.15 billion04/09/2024$23.68$23.64-0.17%$23.93$23.56178,557 shs$1.18 billion04/08/2024$23.69$23.68-0.04%$24.11$23.62265,106 shs$1.18 billionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$23.42$23.69+1.15%$23.87$23.22293,770 shs$1.18 billion04/04/2024$23.50$23.42-0.34%$24.19$23.36359,111 shs$1.17 billion04/03/2024$23.62$23.50-0.51%$23.99$23.40281,436 shs$1.18 billion04/02/2024$23.74$23.62-0.51%$23.62$22.50470,471 shs$1.18 billion04/01/2024$23.72$23.74+0.08%$24.16$23.52338,543 shs$1.19 billion03/29/2024$23.72$23.72$24.07$23.05743,777 shs$1.19 billion03/28/2024$23.26$23.72+1.98%$24.07$23.05743,763 shs$1.19 billion03/27/2024$23.61$23.26-1.48%$23.78$22.96320,624 shs$1.16 billion03/26/2024$23.30$23.61+1.33%$23.91$23.46420,944 shs$1.18 billion03/25/2024$23.30$23.30$23.70$23.07315,470 shs$1.17 billion03/22/2024$23.75$23.30-1.89%$24.06$23.05412,650 shs$1.17 billion03/21/2024$23.39$23.75+1.54%$23.83$23.31508,690 shs$1.19 billion03/20/2024$22.88$23.39+2.23%$23.58$22.71413,682 shs$1.17 billion03/19/2024$22.98$22.88-0.44%$23.02$22.53285,670 shs$1.14 billion03/18/2024$22.90$22.98+0.35%$23.42$22.73390,409 shs$1.15 billion03/15/2024$23.58$22.90-2.88%$23.22$22.35886,967 shs$1.15 billion03/14/2024$22.98$23.58+2.61%$23.86$22.551.07 million shs$1.18 billion03/13/2024$21.79$22.98+5.46%$23.28$21.571.10 million shs$1.15 billion03/12/2024$20.37$21.79+6.97%$21.91$20.181.34 million shs$1.09 billion03/11/2024$20.75$20.37-1.81%$20.77$20.14286,707 shs$1.02 billion03/08/2024$20.57$20.75+0.85%$21.23$20.65285,409 shs$1.05 billion03/07/2024$20.74$20.57-0.82%$20.96$20.27480,236 shs$1.04 billion03/06/2024$20.69$20.74+0.24%$21.22$20.64345,853 shs$1.05 billion03/05/2024$21.31$20.69-2.91%$21.04$20.36811,070 shs$1.05 billion03/04/2024$21.07$21.31+1.14%$21.71$20.85591,580 shs$1.08 billion03/01/2024$20.94$21.07+0.62%$21.59$20.55745,335 shs$1.07 billion02/29/2024$19.18$20.94+9.18%$21.00$19.471.14 million shs$1.06 billion Related Companies: IAC Stock Price Chart DigitalOcean Stock Price Chart DoubleVerify Stock Price Chart Rumble Stock Price Chart Tripadvisor Stock Price Chart Weibo Stock Price Chart Magnite Stock Price Chart Grindr Stock Price Chart Integral Ad Science Stock Price Chart Bumble Stock Price Chart Receive PUBM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PubMatic and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PUBM) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PubMatic, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.