Skip to main content

Pubmatic Inc Cl A (NQ: PUBM )

22.78 +0.97 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 21.50 22.15 21.35 21.81 434,548 +0.53(+2.49%)
Jul 19, 2024 20.98 21.40 20.72 21.28 222,485 +0.37(+1.77%)
Jul 18, 2024 21.27 21.58 20.71 20.91 207,603 -0.50(-2.34%)
Jul 17, 2024 21.65 21.69 21.18 21.41 325,977 -0.56(-2.55%)
Jul 16, 2024 21.71 22.25 21.57 21.97 457,471 +0.79(+3.73%)
Jul 15, 2024 20.39 21.40 20.23 21.18 466,022 +0.98(+4.85%)
Jul 12, 2024 20.23 20.70 20.20 20.20 366,892 -0.03(-0.15%)
Jul 11, 2024 20.33 20.37 19.85 20.23 346,367 +0.20(+1.00%)
Jul 10, 2024 20.32 20.43 19.92 20.03 223,830 -0.26(-1.28%)
Jul 09, 2024 20.00 20.30 19.75 20.29 537,927 +0.23(+1.15%)
Jul 08, 2024 19.75 20.30 19.24 20.06 521,990 +0.24(+1.21%)
Jul 05, 2024 20.57 20.65 19.71 19.82 384,984 -0.85(-4.11%)
Jul 03, 2024 20.31 20.80 20.31 20.67 222,368 +0.23(+1.13%)
Jul 02, 2024 20.32 20.60 20.13 20.44 284,175 +0.04(+0.20%)
Jul 01, 2024 20.26 20.41 19.76 20.40 344,935 +0.09(+0.44%)
Jun 28, 2024 19.78 20.39 19.43 20.31 2,062,937 +0.72(+3.68%)
Jun 27, 2024 19.59 19.80 19.46 19.59 284,363 -0.04(-0.20%)
Jun 26, 2024 19.52 19.78 19.47 19.63 361,378 -0.02(-0.10%)
Jun 25, 2024 19.32 19.65 19.10 19.65 368,968 +0.34(+1.76%)
Jun 24, 2024 19.75 19.87 19.20 19.31 361,196 -0.58(-2.92%)
Jun 21, 2024 19.46 19.94 19.31 19.89 542,969 +0.40(+2.05%)
Jun 20, 2024 20.30 20.30 19.13 19.49 1,224,594 -0.90(-4.41%)
Jun 18, 2024 21.02 21.14 20.39 20.39 298,394 -0.76(-3.59%)
Jun 17, 2024 21.08 21.37 20.78 21.15 235,745 -0.07(-0.33%)
Jun 14, 2024 21.25 21.47 21.04 21.22 210,989 -0.33(-1.53%)
Jun 13, 2024 21.73 21.98 21.43 21.55 289,016 -0.11(-0.51%)
Jun 12, 2024 22.30 22.33 21.49 21.66 352,400 +0.18(+0.84%)
Jun 11, 2024 21.12 21.63 21.07 21.48 311,246 +0.34(+1.61%)
Jun 10, 2024 20.89 21.18 20.62 21.14 331,404 +0.02(+0.09%)
Jun 07, 2024 21.01 21.36 20.88 21.12 284,722 -0.23(-1.08%)
Jun 06, 2024 21.57 21.68 21.25 21.35 371,230 -0.22(-1.02%)
Jun 05, 2024 21.15 21.87 21.11 21.57 517,715 +0.47(+2.23%)
Jun 04, 2024 20.99 21.48 20.90 21.10 447,990 +0.02(+0.09%)
Jun 03, 2024 22.04 22.08 20.94 21.08 591,408 -0.82(-3.74%)
May 31, 2024 23.43 23.50 21.57 21.90 566,227 -1.38(-5.93%)
May 30, 2024 23.62 23.69 23.09 23.28 294,864 -0.30(-1.27%)
May 29, 2024 23.30 24.04 23.11 23.58 333,186 -0.08(-0.34%)
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%)
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.