Free Trial

PubMatic (PUBM) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free PUBM Stock Alerts
$22.47
-0.11 (-0.49%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PubMatic Stock Price Performance

5 Day
Performance
-4.10%
1 Month
Performance
-4.95%
3 Month
Performance
+41.86%
6 Month
Performance
+50.20%
Year-To-Date
Performance
+37.77%
1 Year
Performance
+78.05%
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

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

PUBM Stock Chart for Thursday, May, 9, 2024

PUBM Chart by TradingView

PubMatic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$22.58$22.47
-0.49%		$22.78$21.83507,305 shs$1.12 billion
05/08/2024$24.02$22.58
-6.00%		$25.36$22.48946,091 shs$1.13 billion
05/07/2024$23.53$24.02
+2.08%		$24.51$23.22796,816 shs$1.20 billion
05/06/2024$23.43$23.53
+0.43%		$23.72$23.41290,113 shs$1.18 billion
05/03/2024$23.11$23.43
+1.38%		$23.74$23.07294,643 shs$1.17 billion
05/02/2024$22.78$23.11
+1.45%		$23.33$22.72191,669 shs$1.16 billion
05/01/2024$22.44$22.78
+1.52%		$23.37$22.39212,190 shs$1.14 billion
04/30/2024$23.17$22.44
-3.15%		$23.43$22.42282,247 shs$1.12 billion
04/29/2024$23.21$23.17
-0.17%		$23.39$23.05176,951 shs$1.16 billion
04/26/2024$22.81$23.21
+1.75%		$23.45$22.69258,466 shs$1.16 billion
04/25/2024$23.34$22.81
-2.27%		$22.94$22.42353,311 shs$1.14 billion
04/24/2024$22.84$23.34
+2.19%		$23.42$22.87331,899 shs$1.17 billion
04/23/2024$22.17$22.84
+3.02%		$23.13$22.32323,254 shs$1.14 billion
04/22/2024$21.61$22.17
+2.59%		$22.23$21.57221,762 shs$1.11 billion
04/19/2024$21.54$21.61
+0.32%		$22.08$21.45344,912 shs$1.08 billion
04/18/2024$21.57$21.54
-0.14%		$21.98$21.43232,888 shs$1.08 billion
04/17/2024$21.73$21.57
-0.74%		$22.09$21.57254,499 shs$1.08 billion
04/16/2024$21.67$21.73
+0.28%		$21.90$21.32259,670 shs$1.09 billion
04/15/2024$22.86$21.67
-5.21%		$22.93$21.52459,822 shs$1.08 billion
04/12/2024$23.28$22.86
-1.80%		$23.40$22.70287,980 shs$1.14 billion
04/11/2024$22.91$23.28
+1.62%		$23.36$22.61436,482 shs$1.16 billion
04/10/2024$23.64$22.91
-3.09%		$23.58$22.63499,463 shs$1.15 billion
04/09/2024$23.68$23.64
-0.17%		$23.93$23.56178,557 shs$1.18 billion
04/08/2024$23.69$23.68
-0.04%		$24.11$23.62265,106 shs$1.18 billion
04/05/2024$23.42$23.69
+1.15%		$23.87$23.22293,770 shs$1.18 billion
04/04/2024$23.50$23.42
-0.34%		$24.19$23.36359,111 shs$1.17 billion
04/03/2024$23.62$23.50
-0.51%		$23.99$23.40281,436 shs$1.18 billion
04/02/2024$23.74$23.62
-0.51%		$23.62$22.50470,471 shs$1.18 billion
04/01/2024$23.72$23.74
+0.08%		$24.16$23.52338,543 shs$1.19 billion
03/29/2024$23.72$23.72$24.07$23.05743,777 shs$1.19 billion
03/28/2024$23.26$23.72
+1.98%		$24.07$23.05743,763 shs$1.19 billion
03/27/2024$23.61$23.26
-1.48%		$23.78$22.96320,624 shs$1.16 billion
03/26/2024$23.30$23.61
+1.33%		$23.91$23.46420,944 shs$1.18 billion
03/25/2024$23.30$23.30$23.70$23.07315,470 shs$1.17 billion
03/22/2024$23.75$23.30
-1.89%		$24.06$23.05412,650 shs$1.17 billion
03/21/2024$23.39$23.75
+1.54%		$23.83$23.31508,690 shs$1.19 billion
03/20/2024$22.88$23.39
+2.23%		$23.58$22.71413,682 shs$1.17 billion
03/19/2024$22.98$22.88
-0.44%		$23.02$22.53285,670 shs$1.14 billion
03/18/2024$22.90$22.98
+0.35%		$23.42$22.73390,409 shs$1.15 billion
03/15/2024$23.58$22.90
-2.88%		$23.22$22.35886,967 shs$1.15 billion
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/14/2024$22.98$23.58
+2.61%		$23.86$22.551.07 million shs$1.18 billion
03/13/2024$21.79$22.98
+5.46%		$23.28$21.571.10 million shs$1.15 billion
03/12/2024$20.37$21.79
+6.97%		$21.91$20.181.34 million shs$1.09 billion
03/11/2024$20.75$20.37
-1.81%		$20.77$20.14286,707 shs$1.02 billion
03/08/2024$20.57$20.75
+0.85%		$21.23$20.65285,409 shs$1.05 billion
03/07/2024$20.74$20.57
-0.82%		$20.96$20.27480,236 shs$1.04 billion
03/06/2024$20.69$20.74
+0.24%		$21.22$20.64345,853 shs$1.05 billion
03/05/2024$21.31$20.69
-2.91%		$21.04$20.36811,070 shs$1.05 billion
03/04/2024$21.07$21.31
+1.14%		$21.71$20.85591,580 shs$1.08 billion
03/01/2024$20.94$21.07
+0.62%		$21.59$20.55745,335 shs$1.07 billion
02/29/2024$19.18$20.94
+9.18%		$21.00$19.471.14 million shs$1.06 billion
02/28/2024$20.48$19.18
-6.35%		$20.21$18.851.23 million shs$973.58 million
02/27/2024$16.57$20.48
+23.60%		$21.83$19.103.94 million shs$1.04 billion
02/26/2024$16.36$16.57
+1.28%		$16.86$16.30887,558 shs$841.09 million
02/23/2024$16.05$16.36
+1.93%		$16.50$15.61539,793 shs$830.43 million
02/22/2024$16.16$16.05
-0.68%		$16.58$15.79291,801 shs$814.70 million
02/21/2024$16.43$16.16
-1.64%		$16.36$15.91388,058 shs$820.28 million
02/20/2024$17.19$16.43
-4.42%		$17.00$16.16349,146 shs$833.99 million
02/19/2024$17.19$17.19$17.36$16.21839,500 shs$872.60 million
02/16/2024$16.34$17.19
+5.20%		$17.35$16.21839,536 shs$872.56 million
02/15/2024$15.65$16.34
+4.41%		$16.37$15.73541,849 shs$829.45 million
02/14/2024$14.96$15.65
+4.61%		$15.80$15.15287,406 shs$794.43 million
02/13/2024$15.82$14.96
-5.44%		$15.47$14.79341,906 shs$759.37 million
02/12/2024$15.84$15.82
-0.13%		$16.17$15.76345,586 shs$803.02 million
02/09/2024$15.51$15.84
+2.13%		$15.97$15.59282,365 shs$804.04 million
02/08/2024$15.30$15.51
+1.37%		$15.63$15.16316,255 shs$787.29 million

Related Companies:
This page (NASDAQ:PUBM) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
348 million Americans lives to END as we know it?
The Oxford Club