PubMatic (PUBM) Stock Chart & Stock Price History

→ This company has increased its dividend every year for 54 years (From DTI) (Ad)

Free PUBM Stock Alerts

$21.54

-0.03 (-0.14%)

(As of 04/18/2024 ET)

Compare

PubMatic Stock Price Performance

5 Day Performance: -5.77%
1 Month Performance: -6.27%
3 Month Performance: +46.93%
6 Month Performance: +77.43%
Year-To-Date Performance: +32.07%
1 Year Performance: +50.42%

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 DTI

Start loving Mondays like this

Wouldn’t you love to start looking forward to Mondays? We’re in a New Paradigm Shift in the market that could make it possible! You see, rallies over the weekends have become much more common in the last few years. Imagine hitting a few buttons on your phone or laptop to place a quick trade before the weekend hits… And coming back on Monday to what could be extra income sitting in your account… Weekend after weekend!

Weekend after weekend!

PUBM Stock Chart for Thursday, April, 18, 2024

PubMatic Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$21.73	$21.57 -0.74%	$22.09	$21.57	254,499 shs	$1.08 billion
04/16/2024	$21.67	$21.73 +0.28%	$21.90	$21.32	259,670 shs	$1.09 billion
04/15/2024	$22.86	$21.67 -5.21%	$22.93	$21.52	459,822 shs	$1.08 billion
04/12/2024	$23.28	$22.86 -1.80%	$23.40	$22.70	287,980 shs	$1.14 billion
04/11/2024	$22.91	$23.28 +1.62%	$23.36	$22.61	436,482 shs	$1.16 billion
04/10/2024	$23.64	$22.91 -3.09%	$23.58	$22.63	499,463 shs	$1.15 billion
Get the Latest News and Ratings for PUBM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for PubMatic and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$23.68	$23.64 -0.17%	$23.93	$23.56	178,557 shs	$1.18 billion
04/08/2024	$23.69	$23.68 -0.04%	$24.11	$23.62	265,106 shs	$1.18 billion
04/05/2024	$23.42	$23.69 +1.15%	$23.87	$23.22	293,770 shs	$1.18 billion
04/04/2024	$23.50	$23.42 -0.34%	$24.19	$23.36	359,111 shs	$1.17 billion
04/03/2024	$23.62	$23.50 -0.51%	$23.99	$23.40	281,436 shs	$1.18 billion
04/02/2024	$23.74	$23.62 -0.51%	$23.62	$22.50	470,471 shs	$1.18 billion
04/01/2024	$23.72	$23.74 +0.08%	$24.16	$23.52	338,543 shs	$1.19 billion
03/29/2024	$23.72	$23.72	$24.07	$23.05	743,777 shs	$1.19 billion
03/28/2024	$23.26	$23.72 +1.98%	$24.07	$23.05	743,763 shs	$1.19 billion
03/27/2024	$23.61	$23.26 -1.48%	$23.78	$22.96	320,624 shs	$1.16 billion
03/26/2024	$23.30	$23.61 +1.33%	$23.91	$23.46	420,944 shs	$1.18 billion
03/25/2024	$23.30	$23.30	$23.70	$23.07	315,470 shs	$1.17 billion
03/22/2024	$23.75	$23.30 -1.89%	$24.06	$23.05	412,650 shs	$1.17 billion
03/21/2024	$23.39	$23.75 +1.54%	$23.83	$23.31	508,690 shs	$1.19 billion
03/20/2024	$22.88	$23.39 +2.23%	$23.58	$22.71	413,682 shs	$1.17 billion
03/19/2024	$22.98	$22.88 -0.44%	$23.02	$22.53	285,670 shs	$1.14 billion
03/18/2024	$22.90	$22.98 +0.35%	$23.42	$22.73	390,409 shs	$1.15 billion
03/15/2024	$23.58	$22.90 -2.88%	$23.22	$22.35	886,967 shs	$1.15 billion
03/14/2024	$22.98	$23.58 +2.61%	$23.86	$22.55	1.07 million shs	$1.18 billion
03/13/2024	$21.79	$22.98 +5.46%	$23.28	$21.57	1.10 million shs	$1.15 billion
03/12/2024	$20.37	$21.79 +6.97%	$21.91	$20.18	1.34 million shs	$1.09 billion
03/11/2024	$20.75	$20.37 -1.81%	$20.77	$20.14	286,707 shs	$1.02 billion
03/08/2024	$20.57	$20.75 +0.85%	$21.23	$20.65	285,409 shs	$1.05 billion
03/07/2024	$20.74	$20.57 -0.82%	$20.96	$20.27	480,236 shs	$1.04 billion
03/06/2024	$20.69	$20.74 +0.24%	$21.22	$20.64	345,853 shs	$1.05 billion
03/05/2024	$21.31	$20.69 -2.91%	$21.04	$20.36	811,070 shs	$1.05 billion
03/04/2024	$21.07	$21.31 +1.14%	$21.71	$20.85	591,580 shs	$1.08 billion
03/01/2024	$20.94	$21.07 +0.62%	$21.59	$20.55	745,335 shs	$1.07 billion
02/29/2024	$19.18	$20.94 +9.18%	$21.00	$19.47	1.14 million shs	$1.06 billion
02/28/2024	$20.48	$19.18 -6.35%	$20.21	$18.85	1.23 million shs	$973.58 million
02/27/2024	$16.57	$20.48 +23.60%	$21.83	$19.10	3.94 million shs	$1.04 billion
02/26/2024	$16.36	$16.57 +1.28%	$16.86	$16.30	887,558 shs	$841.09 million
02/23/2024	$16.05	$16.36 +1.93%	$16.50	$15.61	539,793 shs	$830.43 million
02/22/2024	$16.16	$16.05 -0.68%	$16.58	$15.79	291,801 shs	$814.70 million
This consistently signaled gains of 453%... 610%... and even 1036%... (Ad) It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade. Register for the imminent briefing here.
02/21/2024	$16.43	$16.16 -1.64%	$16.36	$15.91	388,058 shs	$820.28 million
02/20/2024	$17.19	$16.43 -4.42%	$17.00	$16.16	349,146 shs	$833.99 million
02/19/2024	$17.19	$17.19	$17.36	$16.21	839,500 shs	$872.60 million
02/16/2024	$16.34	$17.19 +5.20%	$17.35	$16.21	839,536 shs	$872.56 million
02/15/2024	$15.65	$16.34 +4.41%	$16.37	$15.73	541,849 shs	$829.45 million
02/14/2024	$14.96	$15.65 +4.61%	$15.80	$15.15	287,406 shs	$794.43 million
02/13/2024	$15.82	$14.96 -5.44%	$15.47	$14.79	341,906 shs	$759.37 million
02/12/2024	$15.84	$15.82 -0.13%	$16.17	$15.76	345,586 shs	$803.02 million
02/09/2024	$15.51	$15.84 +2.13%	$15.97	$15.59	282,365 shs	$804.04 million
02/08/2024	$15.30	$15.51 +1.37%	$15.63	$15.16	316,255 shs	$787.29 million
02/07/2024	$15.34	$15.30 -0.26%	$15.42	$15.06	197,012 shs	$776.63 million
02/06/2024	$14.81	$15.34 +3.58%	$15.37	$14.76	217,168 shs	$778.66 million
02/05/2024	$15.22	$14.81 -2.69%	$15.06	$14.76	243,752 shs	$751.76 million
02/02/2024	$15.00	$15.22 +1.47%	$15.40	$14.82	263,041 shs	$772.57 million
02/01/2024	$15.18	$15.00 -1.19%	$15.43	$14.95	275,527 shs	$761.40 million
01/31/2024	$15.76	$15.18 -3.68%	$15.80	$15.15	276,233 shs	$770.57 million
01/30/2024	$16.07	$15.76 -1.93%	$16.04	$15.54	285,395 shs	$799.98 million
01/29/2024	$15.38	$16.07 +4.49%	$16.09	$15.38	244,600 shs	$815.71 million
01/26/2024	$15.53	$15.38 -0.97%	$15.75	$15.30	212,688 shs	$780.69 million
01/25/2024	$14.73	$15.53 +5.43%	$15.53	$14.72	482,571 shs	$788.30 million
01/24/2024	$15.01	$14.73 -1.87%	$15.07	$14.59	601,093 shs	$747.70 million
01/23/2024	$15.07	$15.01 -0.40%	$15.35	$14.98	239,812 shs	$761.91 million
01/22/2024	$14.89	$15.07 +1.21%	$15.24	$14.88	442,324 shs	$764.95 million
01/19/2024	$14.66	$14.89 +1.57%	$14.91	$14.60	233,654 shs	$755.82 million
01/18/2024	$14.27	$14.66 +2.73%	$14.71	$14.35	289,770 shs	$744.14 million
01/17/2024	$14.21	$14.27 +0.42%	$14.29	$13.86	506,255 shs	$724.35 million

Related Companies:

This page (NASDAQ:PUBM) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

PubMatic (PUBM) Stock Chart & Stock Price History

PubMatic Stock Price Performance

PUBM Stock Chart for Thursday, April, 18, 2024

PubMatic Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info