Skip to main content

Pubmatic Inc Cl A (NQ: PUBM )

23.72 +0.46 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 23.09 24.07 23.05 23.72 743,765 +0.46(+1.98%)
Mar 27, 2024 23.62 23.87 22.96 23.26 320,729 -0.35(-1.48%)
Mar 26, 2024 23.54 23.92 23.46 23.61 420,985 +0.31(+1.33%)
Mar 25, 2024 23.13 23.70 23.07 23.30 316,073 +0.00(+0.00%)
Mar 22, 2024 23.89 24.06 23.05 23.30 413,101 -0.45(-1.89%)
Mar 21, 2024 23.62 23.83 23.31 23.75 509,241 +0.36(+1.54%)
Mar 20, 2024 22.87 23.58 22.71 23.39 413,992 +0.51(+2.23%)
Mar 19, 2024 22.83 23.02 22.55 22.88 286,076 -0.10(-0.44%)
Mar 18, 2024 23.06 23.42 22.73 22.98 390,409 +0.08(+0.35%)
Mar 15, 2024 22.97 23.22 22.35 22.90 886,989 -0.68(-2.88%)
Mar 14, 2024 23.00 23.86 22.55 23.58 1,070,666 +0.60(+2.61%)
Mar 13, 2024 21.90 23.28 21.56 22.98 1,098,554 +1.19(+5.46%)
Mar 12, 2024 20.37 21.91 20.18 21.79 1,344,712 +1.42(+6.97%)
Mar 11, 2024 20.66 20.77 20.14 20.37 286,712 -0.38(-1.81%)
Mar 08, 2024 20.77 21.23 20.65 20.75 285,447 +0.18(+0.85%)
Mar 07, 2024 20.90 20.96 20.27 20.57 480,236 -0.17(-0.82%)
Mar 06, 2024 20.98 21.22 20.64 20.74 345,853 +0.05(+0.24%)
Mar 05, 2024 21.04 21.04 20.36 20.69 811,070 -0.62(-2.91%)
Mar 04, 2024 21.20 21.71 20.84 21.31 592,147 +0.24(+1.14%)
Mar 01, 2024 21.53 21.59 20.55 21.07 745,493 +0.13(+0.62%)
Feb 29, 2024 19.59 21.00 19.47 20.94 1,135,359 +1.76(+9.18%)
Feb 28, 2024 19.88 20.21 18.85 19.18 1,233,938 -1.30(-6.35%)
Feb 27, 2024 20.49 21.83 19.10 20.48 3,938,119 +3.91(+23.60%)
Feb 26, 2024 16.35 16.88 16.26 16.57 886,718 +0.21(+1.28%)
Feb 23, 2024 15.72 16.50 15.61 16.36 539,886 +0.31(+1.93%)
Feb 22, 2024 16.29 16.58 15.79 16.05 291,800 -0.11(-0.68%)
Feb 21, 2024 16.36 16.41 15.91 16.16 388,058 -0.27(-1.64%)
Feb 20, 2024 16.75 17.00 16.16 16.43 349,146 -0.76(-4.42%)
Feb 16, 2024 16.44 17.36 16.21 17.19 839,589 +0.85(+5.20%)
Feb 15, 2024 15.84 16.38 15.73 16.34 541,926 +0.69(+4.41%)
Feb 14, 2024 15.22 15.80 15.15 15.65 287,406 +0.69(+4.61%)
Feb 13, 2024 15.14 15.48 14.79 14.96 342,056 -0.86(-5.44%)
Feb 12, 2024 15.76 16.17 15.76 15.82 346,589 -0.02(-0.13%)
Feb 09, 2024 15.65 15.97 15.57 15.84 282,465 +0.33(+2.13%)
Feb 08, 2024 15.26 15.63 15.16 15.51 316,366 +0.21(+1.37%)
Feb 07, 2024 15.31 15.42 15.06 15.30 197,496 -0.04(-0.26%)
Feb 06, 2024 14.81 15.37 14.76 15.34 217,278 +0.53(+3.58%)
Feb 05, 2024 15.00 15.06 14.76 14.81 243,752 -0.41(-2.69%)
Feb 02, 2024 15.07 15.40 14.82 15.22 263,189 +0.22(+1.47%)
Feb 01, 2024 15.35 15.43 14.95 15.00 276,811 -0.18(-1.19%)
Jan 31, 2024 15.52 15.80 15.15 15.18 276,344 -0.58(-3.68%)
Jan 30, 2024 15.96 16.04 15.54 15.76 285,847 -0.31(-1.93%)
Jan 29, 2024 15.38 16.09 15.37 16.07 244,600 +0.69(+4.49%)
Jan 26, 2024 15.60 15.75 15.30 15.38 212,784 -0.15(-0.97%)
Jan 25, 2024 14.73 15.53 14.72 15.53 482,621 +0.80(+5.43%)
Jan 24, 2024 14.80 15.07 14.59 14.73 601,345 -0.28(-1.87%)
Jan 23, 2024 15.13 15.35 14.98 15.01 239,812 -0.06(-0.40%)
Jan 22, 2024 14.98 15.24 14.88 15.07 442,331 +0.18(+1.21%)
Jan 19, 2024 14.80 14.91 14.60 14.89 233,655 +0.23(+1.57%)
Jan 18, 2024 14.48 14.71 14.35 14.66 289,770 +0.39(+2.73%)
Jan 17, 2024 14.00 14.29 13.86 14.27 506,266 +0.06(+0.42%)
Jan 16, 2024 14.67 14.87 14.16 14.21 430,264 -0.74(-4.95%)
Jan 12, 2024 15.12 15.32 14.94 14.95 284,868 -0.07(-0.47%)
Jan 11, 2024 15.02 15.17 14.79 15.02 231,621 -0.03(-0.20%)
Jan 10, 2024 14.98 15.16 14.82 15.05 255,117 +0.05(+0.33%)
Jan 09, 2024 15.05 15.25 14.97 15.00 250,799 -0.33(-2.15%)
Jan 08, 2024 14.90 15.37 14.90 15.33 348,260 +0.47(+3.16%)
Jan 05, 2024 14.93 15.23 14.82 14.86 428,339 -0.21(-1.39%)
Jan 04, 2024 15.47 15.47 15.05 15.07 283,205 -0.41(-2.65%)
Jan 03, 2024 15.84 15.84 15.25 15.48 366,966 -0.54(-3.37%)
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.