PubMatic, Inc. - Class A Common Stock (NQ: PUBM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	9.690	9.830	9.550	9.660	493,291	-0.04(-0.41%)
Mar 10, 2025	9.880	9.880	9.425	9.700	1,017,685	-0.07(-0.72%)
Mar 07, 2025	10.10	10.17	9.685	9.770	1,055,673	-0.23(-2.30%)
Mar 06, 2025	10.47	10.58	9.955	10.00	675,557	-0.71(-6.63%)
Mar 05, 2025	10.58	10.90	10.58	10.71	666,755	+0.09(+0.85%)
Mar 04, 2025	10.02	10.90	9.920	10.62	1,099,822	+0.32(+3.11%)
Mar 03, 2025	10.59	11.01	10.27	10.30	1,439,127	-0.33(-3.10%)
Feb 28, 2025	11.88	11.88	10.35	10.63	1,867,390	-3.34(-23.91%)
Feb 27, 2025	14.62	14.80	13.95	13.97	668,902	-0.42(-2.92%)
Feb 26, 2025	14.41	14.57	14.33	14.39	546,468	-0.04(-0.28%)
Feb 25, 2025	14.63	14.65	14.26	14.43	327,692	-0.21(-1.43%)
Feb 24, 2025	14.59	14.72	14.29	14.64	314,410	+0.12(+0.83%)
Feb 21, 2025	15.00	15.02	14.47	14.52	386,857	-0.27(-1.83%)
Feb 20, 2025	15.11	15.12	14.60	14.79	362,254	-0.34(-2.25%)
Feb 19, 2025	15.46	15.52	15.05	15.13	274,978	-0.52(-3.32%)
Feb 18, 2025	15.84	15.84	15.17	15.65	423,558	-0.05(-0.32%)
Feb 14, 2025	15.88	16.09	15.49	15.70	237,211	-0.10(-0.63%)
Feb 13, 2025	16.99	16.99	15.14	15.80	828,087	-1.34(-7.82%)
Feb 12, 2025	16.40	17.32	16.39	17.14	359,041	+0.48(+2.88%)
Feb 11, 2025	16.51	16.81	16.36	16.66	268,334	+0.09(+0.54%)
Feb 10, 2025	16.50	16.60	16.29	16.57	398,300	+0.14(+0.85%)
Feb 07, 2025	15.85	16.46	15.70	16.43	301,794	+0.59(+3.72%)
Feb 06, 2025	15.69	15.99	15.62	15.84	282,831	+0.26(+1.67%)
Feb 05, 2025	15.53	15.64	15.46	15.58	200,159	+0.04(+0.26%)
Feb 04, 2025	15.13	15.57	15.13	15.54	258,859	+0.47(+3.12%)
Feb 03, 2025	14.69	15.33	14.58	15.07	350,884	-0.05(-0.33%)
Jan 31, 2025	15.33	15.52	14.98	15.12	232,858	-0.21(-1.37%)
Jan 30, 2025	15.68	15.75	15.17	15.33	250,548	-0.24(-1.54%)
Jan 29, 2025	15.19	15.60	14.93	15.57	268,336	+0.41(+2.70%)
Jan 28, 2025	15.20	15.40	15.10	15.16	281,082	-0.05(-0.33%)
Jan 27, 2025	14.60	15.28	14.47	15.21	412,134	+0.24(+1.60%)
Jan 24, 2025	15.13	15.27	14.92	14.97	249,724	-0.16(-1.06%)
Jan 23, 2025	14.47	15.14	14.39	15.13	366,824	+0.40(+2.72%)
Jan 22, 2025	14.78	15.01	14.64	14.73	286,633	-0.10(-0.67%)
Jan 21, 2025	14.60	15.04	14.54	14.83	308,947	+0.31(+2.13%)
Jan 17, 2025	14.70	14.72	14.41	14.52	248,549	+0.11(+0.76%)
Jan 16, 2025	14.39	14.78	14.33	14.41	291,572	+0.01(+0.07%)
Jan 15, 2025	14.51	14.55	14.25	14.40	287,769	+0.40(+2.86%)
Jan 14, 2025	14.02	14.15	13.77	14.00	318,782	+0.10(+0.72%)
Jan 13, 2025	13.88	14.05	13.80	13.90	335,294	-0.20(-1.38%)
Jan 10, 2025	14.35	14.35	13.80	14.10	450,804	-0.64(-4.38%)
Jan 08, 2025	14.78	14.97	14.60	14.74	234,158	-0.10(-0.67%)
Jan 07, 2025	15.40	15.42	14.69	14.84	275,727	-0.49(-3.20%)
Jan 06, 2025	15.19	15.62	15.11	15.33	306,516	+0.00(+0.00%)
Jan 03, 2025	14.84	15.38	14.84	15.33	272,078	+0.50(+3.37%)