Skip to main content

Pubmatic Inc Cl A (NQ: PUBM )

23.58 -0.08 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.