Free Trial
→ Central Bank Abandons USD (From True Gold Republic) (Ad) Free PUBM Stock Alerts

PubMatic (PUBM) Stock Chart & Stock Price History

PubMatic logo
$16.26 -0.17 (-1.03%)
(As of 11/13/2024 ET)
Compare

PubMatic Stock Price Performance

5 Day
Performance
+4.16%
1 Month
Performance
+7.54%
3 Month
Performance
+14.99%
6 Month
Performance
-28.50%
Year-To-Date
Performance
-0.31%
1 Year
Performance
+9.27%
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 That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.
Click here to discover our #1 crypto for the market right now – poised for massive growth

PUBM Stock Chart for Thursday, November, 14, 2024

PUBM Chart by TradingView

PubMatic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$16.43$16.26
-1.03%		$17.74$15.201.10 million shs$806.17 million
11/12/2024$16.37$16.43
+0.37%		$16.49$16.13705,562 shs$814.67 million
11/11/2024$15.61$16.37
+4.87%		$16.41$15.79476,153 shs$811.69 million
11/08/2024$16.08$15.61
-2.92%		$16.00$15.50548,034 shs$773.94 million
11/07/2024$15.84$16.08
+1.52%		$16.13$15.84454,015 shs$797.31 million
11/06/2024$14.84$15.84
+6.74%		$15.87$15.36413,709 shs$785.35 million
11/05/2024$14.35$14.84
+3.41%		$14.89$14.31231,011 shs$735.77 million
11/04/2024$14.62$14.35
-1.85%		$14.65$14.29292,568 shs$711.53 million
11/01/2024$14.71$14.62
-0.58%		$14.92$14.57235,284 shs$724.86 million
10/31/2024$15.21$14.71
-3.32%		$15.12$14.55332,430 shs$729.13 million
10/30/2024$15.21$15.21$15.70$15.18283,069 shs$754.17 million
10/29/2024$15.22$15.21
-0.07%		$15.23$14.95255,667 shs$754.11 million
10/28/2024$14.79$15.22
+2.91%		$15.28$14.88198,333 shs$754.61 million
10/25/2024$14.84$14.79
-0.34%		$15.22$14.66228,465 shs$733.29 million
10/24/2024$14.97$14.84
-0.87%		$15.20$14.76212,322 shs$735.77 million
10/23/2024$15.30$14.97
-2.16%		$15.30$14.77292,584 shs$747.47 million
10/22/2024$15.25$15.30
+0.33%		$15.36$15.16248,600 shs$763.94 million
10/21/2024$15.29$15.25
-0.26%		$15.55$15.16281,902 shs$761.45 million
10/18/2024$15.30$15.29
-0.07%		$15.54$15.23249,413 shs$763.45 million
10/17/2024$15.02$15.30
+1.86%		$15.39$14.97315,675 shs$763.94 million
10/16/2024$15.29$15.02
-1.77%		$15.39$14.99264,177 shs$749.96 million
10/15/2024$15.12$15.29
+1.12%		$15.50$15.09282,456 shs$763.45 million
10/14/2024$15.12$15.12$15.28$15.06269,982 shs$754.96 million
10/11/2024$14.74$15.12
+2.58%		$15.16$14.74285,889 shs$749.65 million
10/10/2024$14.77$14.74
-0.20%		$14.83$14.56314,596 shs$735.98 million
10/09/2024$14.78$14.77
-0.07%		$14.95$14.57303,351 shs$737.48 million
10/08/2024$14.48$14.78
+2.07%		$14.80$14.43297,923 shs$737.98 million
10/07/2024$14.77$14.48
-1.96%		$15.00$14.38339,713 shs$723.00 million
10/04/2024$14.36$14.77
+2.86%		$14.84$14.41329,346 shs$737.48 million
10/03/2024$14.43$14.36
-0.49%		$14.50$14.22307,027 shs$717.01 million
10/02/2024$14.40$14.43
+0.21%		$14.78$14.28358,516 shs$715.44 million
10/01/2024$14.87$14.40
-3.16%		$15.02$14.24505,492 shs$719.01 million
09/30/2024$14.91$14.87
-0.27%		$15.09$14.71295,543 shs$742.47 million
09/27/2024$14.48$14.91
+2.97%		$15.05$14.59281,799 shs$739.24 million
09/26/2024$14.24$14.48
+1.69%		$14.69$14.23258,732 shs$717.92 million
09/25/2024$14.40$14.24
-1.11%		$14.53$14.23310,284 shs$706.02 million
09/24/2024$14.27$14.40
+0.91%		$14.58$14.17277,360 shs$713.95 million
09/23/2024$14.52$14.27
-1.72%		$14.60$14.15296,955 shs$707.51 million
09/20/2024$14.68$14.52
-1.09%		$14.86$14.501.02 million shs$719.90 million
09/19/2024$14.58$14.68
+0.69%		$15.12$14.54401,533 shs$727.83 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

YES, I WANT THE #1 CRYPTO NOW
09/18/2024$14.61$14.58
-0.21%		$15.14$14.51345,197 shs$722.88 million
09/17/2024$14.57$14.61
+0.27%		$14.95$14.57283,444 shs$724.36 million
09/16/2024$14.58$14.57
-0.07%		$14.67$14.42248,042 shs$722.38 million
09/13/2024$14.32$14.58
+1.82%		$14.95$14.41358,857 shs$722.88 million
09/12/2024$14.11$14.32
+1.49%		$14.43$14.12228,315 shs$715.01 million
09/11/2024$14.06$14.11
+0.36%		$14.25$13.77284,699 shs$704.53 million
09/10/2024$14.02$14.06
+0.29%		$14.22$13.87454,355 shs$697.10 million
09/09/2024$14.51$14.02
-3.38%		$14.60$14.02420,013 shs$695.11 million
09/06/2024$15.29$14.51
-5.10%		$15.39$14.45368,238 shs$724.50 million
09/05/2024$15.06$15.29
+1.53%		$15.52$15.04407,846 shs$758.08 million
09/04/2024$14.99$15.06
+0.47%		$15.48$14.82393,821 shs$746.68 million
09/03/2024$15.60$14.99
-3.91%		$15.51$14.95508,782 shs$748.47 million
09/02/2024$15.60$15.60$15.85$15.52396,800 shs$778.92 million
08/30/2024$15.46$15.60
+0.91%		$15.84$15.52396,879 shs$778.92 million
08/29/2024$15.25$15.46
+1.38%		$15.83$15.36468,134 shs$771.93 million
08/28/2024$15.54$15.25
-1.87%		$15.62$15.25474,280 shs$761.45 million
08/27/2024$16.01$15.54
-2.94%		$16.08$15.51533,433 shs$775.93 million
08/26/2024$15.95$16.01
+0.38%		$16.28$15.83494,508 shs$799.40 million
08/23/2024$15.32$15.95
+4.11%		$15.98$15.41560,244 shs$796.40 million
08/22/2024$15.30$15.32
+0.13%		$15.87$15.20711,027 shs$759.57 million
08/21/2024$14.38$15.30
+6.40%		$15.55$14.551.01 million shs$763.94 million
08/20/2024$14.49$14.38
-0.76%		$14.77$14.21557,331 shs$718.01 million
08/19/2024$13.63$14.49
+6.31%		$14.59$13.64938,128 shs$723.50 million
08/16/2024$13.85$13.63
-1.59%		$13.95$13.59763,158 shs$680.55 million
08/15/2024$13.66$13.85
+1.39%		$14.19$13.78839,934 shs$691.53 million
08/14/2024$14.14$13.66
-3.39%		$14.12$13.66853,343 shs$682.04 million
08/13/2024$14.23$14.14
-0.63%		$14.42$13.871.16 million shs$706.01 million
08/12/2024$14.06$14.23
+1.21%		$14.53$13.601.77 million shs$710.50 million

Related Companies

This page (NASDAQ:PUBM) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
What are you hiding Elon?? (Tesla’s secret 69% dividend)
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...
Colonial Metals | Sponsored
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...
True Gold Republic | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored