Pubmatic Inc (PUBM) Historical Stock Data
23.02 ↑0.24 (1.05%)
As of May 2, 2024, 1:19pm EST.
Historical Data
In the past 30 trading days, PUBM is up 0.11% a day on average. There have been 17 days where Pubmatic Inc closed green and 13 days where PUBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 22.45 | 22.78 | ↑$0.33 (1.47%) | 22.39 | 23.37 | 212.29K |
| 2024-04-30 | 23.04 | 22.44 | ↓$0.60 (-2.60%) | 22.42 | 23.43 | 282.26K |
| 2024-04-29 | 23.37 | 23.17 | ↓$0.20 (-0.86%) | 23.05 | 23.39 | 177.20K |
| 2024-04-26 | 22.96 | 23.21 | ↑$0.25 (1.09%) | 22.69 | 23.45 | 259.56K |
| 2024-04-25 | 22.80 | 22.81 | ↑$0.01 (0.04%) | 22.42 | 22.94 | 353.72K |
| 2024-04-24 | 23.00 | 23.34 | ↑$0.34 (1.48%) | 22.87 | 23.42 | 331.91K |
| 2024-04-23 | 22.32 | 22.84 | ↑$0.52 (2.33%) | 22.32 | 23.13 | 325.07K |
| 2024-04-22 | 21.61 | 22.17 | ↑$0.56 (2.59%) | 21.57 | 22.23 | 221.81K |
| 2024-04-19 | 21.66 | 21.61 | ↓$0.05 (-0.23%) | 21.45 | 22.09 | 344.91K |
| 2024-04-18 | 21.44 | 21.54 | ↑$0.10 (0.47%) | 21.43 | 21.98 | 232.93K |
| 2024-04-17 | 21.97 | 21.57 | ↓$0.40 (-1.82%) | 21.57 | 22.09 | 258.36K |
| 2024-04-16 | 21.63 | 21.73 | ↑$0.10 (0.46%) | 21.32 | 21.90 | 259.67K |
| 2024-04-15 | 22.84 | 21.67 | ↓$1.17 (-5.12%) | 21.52 | 22.93 | 459.82K |
| 2024-04-12 | 23.00 | 22.86 | ↓$0.14 (-0.61%) | 22.70 | 23.40 | 290.73K |
| 2024-04-11 | 23.00 | 23.28 | ↑$0.28 (1.22%) | 22.61 | 23.36 | 441.06K |
| 2024-04-10 | 23.25 | 22.91 | ↓$0.34 (-1.46%) | 22.63 | 23.58 | 499.48K |
| 2024-04-09 | 23.73 | 23.64 | ↓$0.09 (-0.38%) | 23.56 | 23.93 | 178.57K |
| 2024-04-08 | 23.89 | 23.68 | ↓$0.21 (-0.88%) | 23.61 | 24.11 | 265.12K |
| 2024-04-05 | 23.22 | 23.69 | ↑$0.47 (2.02%) | 23.22 | 23.87 | 294.77K |
| 2024-04-04 | 23.76 | 23.42 | ↓$0.34 (-1.43%) | 23.36 | 24.19 | 359.59K |
| 2024-04-03 | 23.40 | 23.50 | ↑$0.10 (0.43%) | 23.40 | 23.99 | 282.09K |
| 2024-04-02 | 23.00 | 23.62 | ↑$0.62 (2.70%) | 22.50 | 23.62 | 470.47K |
| 2024-04-01 | 23.75 | 23.74 | ↓$0.01 (-0.04%) | 23.52 | 24.17 | 338.54K |
| 2024-03-28 | 23.09 | 23.72 | ↑$0.63 (2.73%) | 23.05 | 24.07 | 743.77K |
| 2024-03-27 | 23.62 | 23.26 | ↓$0.36 (-1.52%) | 22.96 | 23.87 | 320.73K |
| 2024-03-26 | 23.54 | 23.61 | ↑$0.07 (0.30%) | 23.46 | 23.92 | 420.99K |
| 2024-03-25 | 23.13 | 23.30 | ↑$0.17 (0.73%) | 23.07 | 23.70 | 316.07K |
| 2024-03-22 | 23.89 | 23.30 | ↓$0.59 (-2.47%) | 23.05 | 24.06 | 413.10K |
| 2024-03-21 | 23.62 | 23.75 | ↑$0.13 (0.55%) | 23.31 | 23.83 | 509.11K |
| 2024-03-20 | 22.87 | 23.39 | ↑$0.52 (2.27%) | 22.71 | 23.58 | 413.99K |
Create an account or log in to view more rows.
$PUBM love when bulls come out
$PUBM rubbish
$PUBM i like the stock
$PUBM Nope
$PUBM this is my only green stonk!
I really like this stonk.
$PUBM I’ll be buying more if this dips!
$PUBM Lol she wants higher
$PUBM Time to buy here
$PUBM HAVE A FANTASTIC WEEKEND FAM…
$PUBM not good