PubMatic, Inc.PUBMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.27 | $7.42 | $7.14 | $7.20 | 513,687 |
| 1/30/2026 | $7.35 | $7.42 | $7.22 | $7.26 | 707,804 |
| 1/29/2026 | $7.52 | $7.59 | $7.33 | $7.45 | 416,547 |
| 1/28/2026 | $7.65 | $7.73 | $7.43 | $7.48 | 459,637 |
| 1/27/2026 | $7.72 | $7.72 | $7.48 | $7.63 | 544,764 |
| 1/26/2026 | $7.73 | $7.78 | $7.57 | $7.70 | 478,100 |
| 1/23/2026 | $7.79 | $7.96 | $7.71 | $7.73 | 377,900 |
| 1/22/2026 | $7.54 | $7.82 | $7.54 | $7.79 | 593,600 |
| 1/21/2026 | $7.54 | $7.66 | $7.34 | $7.46 | 544,018 |
| 1/20/2026 | $7.50 | $7.68 | $7.45 | $7.54 | 557,746 |
| 1/16/2026 | $7.86 | $7.94 | $7.60 | $7.61 | 593,536 |
| 1/15/2026 | $7.95 | $8.00 | $7.80 | $7.84 | 650,612 |
| 1/14/2026 | $8.32 | $8.32 | $7.81 | $7.92 | 793,946 |
| 1/13/2026 | $8.57 | $8.64 | $8.27 | $8.34 | 447,132 |
| 1/12/2026 | $8.35 | $8.65 | $8.17 | $8.58 | 519,346 |
| 1/9/2026 | $8.58 | $8.66 | $8.29 | $8.37 | 400,100 |
| 1/8/2026 | $8.59 | $8.70 | $8.47 | $8.56 | 445,447 |
| 1/7/2026 | $8.79 | $8.90 | $8.46 | $8.67 | 484,401 |
| 1/6/2026 | $8.81 | $8.83 | $8.62 | $8.83 | 470,032 |
| 1/5/2026 | $8.62 | $8.93 | $8.60 | $8.76 | 444,500 |
| 1/2/2026 | $8.88 | $8.88 | $8.43 | $8.59 | 656,600 |
| 12/31/2025 | $8.94 | $9.03 | $8.84 | $8.87 | 363,401 |
| 12/30/2025 | $8.91 | $9.13 | $8.85 | $8.96 | 312,900 |
| 12/29/2025 | $8.89 | $9.01 | $8.83 | $8.96 | 336,330 |
| 12/26/2025 | $8.97 | $9.07 | $8.91 | $8.98 | 273,749 |
| 12/24/2025 | $8.86 | $9.05 | $8.85 | $9.01 | 147,500 |
| 12/23/2025 | $8.90 | $8.97 | $8.74 | $8.93 | 362,711 |
| 12/22/2025 | $8.87 | $9.03 | $8.82 | $8.96 | 442,100 |
| 12/19/2025 | $9.00 | $9.11 | $8.73 | $8.83 | 1.10M |
| 12/18/2025 | $9.08 | $9.30 | $8.93 | $9.02 | 482,300 |
| 12/17/2025 | $8.99 | $9.19 | $8.90 | $8.92 | 388,600 |
| 12/16/2025 | $8.59 | $9.00 | $8.58 | $8.98 | 513,001 |
| 12/15/2025 | $9.02 | $9.08 | $8.65 | $8.67 | 637,691 |
| 12/12/2025 | $9.35 | $9.44 | $9.03 | $9.05 | 437,795 |
| 12/11/2025 | $9.14 | $9.35 | $9.04 | $9.33 | 542,900 |
| 12/10/2025 | $9.14 | $9.24 | $8.81 | $9.18 | 582,216 |
| 12/9/2025 | $8.86 | $9.21 | $8.81 | $9.14 | 830,454 |
| 12/8/2025 | $9.23 | $9.35 | $8.84 | $8.86 | 773,511 |
| 12/5/2025 | $9.07 | $9.35 | $9.05 | $9.18 | 464,331 |
| 12/4/2025 | $9.01 | $9.30 | $8.91 | $9.10 | 557,205 |
| 12/3/2025 | $9.00 | $9.14 | $8.97 | $9.01 | 581,524 |
| 12/2/2025 | $9.02 | $9.14 | $8.95 | $9.06 | 447,500 |
| 12/1/2025 | $8.84 | $9.12 | $8.72 | $9.03 | 592,856 |
| 11/28/2025 | $9.06 | $9.08 | $8.91 | $9.01 | 204,103 |
| 11/26/2025 | $8.94 | $9.12 | $8.82 | $9.10 | 567,146 |
| 11/25/2025 | $8.72 | $9.24 | $8.66 | $8.98 | 779,108 |
| 11/24/2025 | $8.86 | $8.86 | $8.60 | $8.66 | 1.34M |
| 11/21/2025 | $8.62 | $8.98 | $8.58 | $8.82 | 702,199 |
| 11/20/2025 | $9.21 | $9.30 | $8.57 | $8.58 | 721,276 |
| 11/19/2025 | $9.22 | $9.32 | $9.01 | $9.15 | 647,508 |
| 11/18/2025 | $9.07 | $9.39 | $9.07 | $9.31 | 755,436 |
| 11/17/2025 | $9.40 | $9.56 | $9.12 | $9.19 | 823,819 |
| 11/14/2025 | $9.15 | $9.64 | $9.05 | $9.43 | 843,647 |
| 11/13/2025 | $9.32 | $9.61 | $9.05 | $9.18 | 1.12M |
| 11/12/2025 | $10.76 | $10.97 | $9.50 | $9.57 | 2.32M |
| 11/11/2025 | $9.20 | $11.08 | $9.13 | $10.97 | 7.45M |
| 11/10/2025 | $7.55 | $7.70 | $7.46 | $7.65 | 1.04M |
| 11/7/2025 | $7.32 | $7.48 | $7.13 | $7.40 | 1.04M |
| 11/6/2025 | $7.98 | $8.02 | $7.38 | $7.38 | 1.20M |
| 11/5/2025 | $7.89 | $8.12 | $7.83 | $8.06 | 736,700 |