Free Trial

PubMatic (PUBM) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free PUBM Stock Alerts
$24.05
+0.03 (+0.12%)
(As of 09:39 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PubMatic Stock Price Performance

5 Day
Performance
+3.26%
1 Month
Performance
+11.29%
3 Month
Performance
+46.38%
6 Month
Performance
+48.46%
Year-To-Date
Performance
+47.46%
1 Year
Performance
+47.91%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

PUBM Stock Chart for Monday, May, 20, 2024

PUBM Chart by TradingView

PubMatic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$22.83$24.02
+5.24%		$24.18$22.74672,323 shs$1.20 billion
05/16/2024$23.29$22.83
-2.00%		$23.50$22.59641,710 shs$1.14 billion
05/15/2024$22.82$23.29
+2.06%		$23.39$22.39395,962 shs$1.16 billion
05/14/2024$22.74$22.82
+0.35%		$23.30$22.74343,098 shs$1.14 billion
05/13/2024$22.49$22.74
+1.11%		$23.28$22.49421,395 shs$1.14 billion
05/10/2024$22.47$22.49
+0.09%		$22.70$22.27446,685 shs$1.12 billion
05/09/2024$22.58$22.47
-0.49%		$22.78$21.83507,305 shs$1.12 billion
05/08/2024$24.02$22.58
-6.00%		$25.36$22.48946,091 shs$1.13 billion
05/07/2024$23.53$24.02
+2.08%		$24.51$23.22796,816 shs$1.20 billion
05/06/2024$23.43$23.53
+0.43%		$23.72$23.41290,113 shs$1.18 billion
05/03/2024$23.11$23.43
+1.38%		$23.74$23.07294,643 shs$1.17 billion
05/02/2024$22.78$23.11
+1.45%		$23.33$22.72191,669 shs$1.16 billion
05/01/2024$22.44$22.78
+1.52%		$23.37$22.39212,190 shs$1.14 billion
04/30/2024$23.17$22.44
-3.15%		$23.43$22.42282,247 shs$1.12 billion
04/29/2024$23.21$23.17
-0.17%		$23.39$23.05176,951 shs$1.16 billion
04/26/2024$22.81$23.21
+1.75%		$23.45$22.69258,466 shs$1.16 billion
04/25/2024$23.34$22.81
-2.27%		$22.94$22.42353,311 shs$1.14 billion
04/24/2024$22.84$23.34
+2.19%		$23.42$22.87331,899 shs$1.17 billion
04/23/2024$22.17$22.84
+3.02%		$23.13$22.32323,254 shs$1.14 billion
04/22/2024$21.61$22.17
+2.59%		$22.23$21.57221,762 shs$1.11 billion
04/19/2024$21.54$21.61
+0.32%		$22.08$21.45344,912 shs$1.08 billion
04/18/2024$21.57$21.54
-0.14%		$21.98$21.43232,888 shs$1.08 billion
04/17/2024$21.73$21.57
-0.74%		$22.09$21.57254,499 shs$1.08 billion
04/16/2024$21.67$21.73
+0.28%		$21.90$21.32259,670 shs$1.09 billion
04/15/2024$22.86$21.67
-5.21%		$22.93$21.52459,822 shs$1.08 billion
04/12/2024$23.28$22.86
-1.80%		$23.40$22.70287,980 shs$1.14 billion
04/11/2024$22.91$23.28
+1.62%		$23.36$22.61436,482 shs$1.16 billion
04/10/2024$23.64$22.91
-3.09%		$23.58$22.63499,463 shs$1.15 billion
04/09/2024$23.68$23.64
-0.17%		$23.93$23.56178,557 shs$1.18 billion
04/08/2024$23.69$23.68
-0.04%		$24.11$23.62265,106 shs$1.18 billion
04/05/2024$23.42$23.69
+1.15%		$23.87$23.22293,770 shs$1.18 billion
04/04/2024$23.50$23.42
-0.34%		$24.19$23.36359,111 shs$1.17 billion
04/03/2024$23.62$23.50
-0.51%		$23.99$23.40281,436 shs$1.18 billion
04/02/2024$23.74$23.62
-0.51%		$23.62$22.50470,471 shs$1.18 billion
04/01/2024$23.72$23.74
+0.08%		$24.16$23.52338,543 shs$1.19 billion
03/29/2024$23.72$23.72$24.07$23.05743,777 shs$1.19 billion
03/28/2024$23.26$23.72
+1.98%		$24.07$23.05743,763 shs$1.19 billion
03/27/2024$23.61$23.26
-1.48%		$23.78$22.96320,624 shs$1.16 billion
03/26/2024$23.30$23.61
+1.33%		$23.91$23.46420,944 shs$1.18 billion
03/25/2024$23.30$23.30$23.70$23.07315,470 shs$1.17 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$23.75$23.30
-1.89%		$24.06$23.05412,650 shs$1.17 billion
03/21/2024$23.39$23.75
+1.54%		$23.83$23.31508,690 shs$1.19 billion
03/20/2024$22.88$23.39
+2.23%		$23.58$22.71413,682 shs$1.17 billion
03/19/2024$22.98$22.88
-0.44%		$23.02$22.53285,670 shs$1.14 billion
03/18/2024$22.90$22.98
+0.35%		$23.42$22.73390,409 shs$1.15 billion
03/15/2024$23.58$22.90
-2.88%		$23.22$22.35886,967 shs$1.15 billion
03/14/2024$22.98$23.58
+2.61%		$23.86$22.551.07 million shs$1.18 billion
03/13/2024$21.79$22.98
+5.46%		$23.28$21.571.10 million shs$1.15 billion
03/12/2024$20.37$21.79
+6.97%		$21.91$20.181.34 million shs$1.09 billion
03/11/2024$20.75$20.37
-1.81%		$20.77$20.14286,707 shs$1.02 billion
03/08/2024$20.57$20.75
+0.85%		$21.23$20.65285,409 shs$1.05 billion
03/07/2024$20.74$20.57
-0.82%		$20.96$20.27480,236 shs$1.04 billion
03/06/2024$20.69$20.74
+0.24%		$21.22$20.64345,853 shs$1.05 billion
03/05/2024$21.31$20.69
-2.91%		$21.04$20.36811,070 shs$1.05 billion
03/04/2024$21.07$21.31
+1.14%		$21.71$20.85591,580 shs$1.08 billion
03/01/2024$20.94$21.07
+0.62%		$21.59$20.55745,335 shs$1.07 billion
02/29/2024$19.18$20.94
+9.18%		$21.00$19.471.14 million shs$1.06 billion
02/28/2024$20.48$19.18
-6.35%		$20.21$18.851.23 million shs$973.58 million
02/27/2024$16.57$20.48
+23.60%		$21.83$19.103.94 million shs$1.04 billion
02/26/2024$16.36$16.57
+1.28%		$16.86$16.30887,558 shs$841.09 million
02/23/2024$16.05$16.36
+1.93%		$16.50$15.61539,793 shs$830.43 million
02/22/2024$16.16$16.05
-0.68%		$16.58$15.79291,801 shs$814.70 million
02/21/2024$16.43$16.16
-1.64%		$16.36$15.91388,058 shs$820.28 million
02/20/2024$17.19$16.43
-4.42%		$17.00$16.16349,146 shs$833.99 million
02/19/2024$17.19$17.19$17.36$16.21839,500 shs$872.60 million

Related Companies:
This page (NASDAQ:PUBM) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing