PubMatic Inc (PUBM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 2.93023255814 | 21.5 | 22.99 | 21.354 | 283539 | 22.27894175 | CS |
| 4 | 1.87 | 9.23000987167 | 20.26 | 22.99 | 19.24 | 332372 | 20.9954636 | CS |
| 12 | -1.41 | -5.98980458794 | 23.54 | 25.362 | 19.1 | 438587 | 21.59642628 | CS |
| 26 | 6.75 | 43.8881664499 | 15.38 | 25.362 | 14.76 | 463820 | 21.06830023 | CS |
| 52 | 2.57 | 13.1390593047 | 19.56 | 25.362 | 10.92 | 426811 | 17.95821569 | CS |
| 156 | -11.34 | -33.8810875411 | 33.47 | 43.65 | 10.92 | 689087 | 22.90426356 | CS |
| 260 | -2.99 | -11.902866242 | 25.12 | 76.9581 | 10.92 | 732133 | 26.47970313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 22.4 | 0.31 | 1.40 | 22.45 | 22.75 | 22.15 | 203408 |
| 1721946900 | 22.09 | 0.34 | 1.56 | 21.66 | 22.62 | 21.54 | 251859 |
| 1721860500 | 21.75 | -1.03 | -4.52 | 22.24 | 22.55 | 21.68 | 250961 |
| 1721774100 | 22.78 | 0.68 | 3.08 | 21.69 | 22.99 | 21.63 | 416202 |
| 1721687700 | 22.1 | 0.82 | 3.85 | 21.5 | 22.1 | 21.354 | 295265 |
| 1721428500 | 21.28 | 0.37 | 1.77 | 20.8084 | 21.4 | 20.8084 | 213788 |
| 1721342100 | 20.91 | -0.5 | -2.34 | 21.27 | 21.5826 | 20.71 | 207593 |
| 1721255700 | 21.41 | -0.56 | -2.55 | 21.61 | 21.688703 | 21.18 | 321013 |
| 1721169300 | 21.97 | 0.79 | 3.73 | 21.75 | 22.25 | 21.575 | 457469 |
| 1721082900 | 21.18 | 0.98 | 4.85 | 20.39 | 21.398 | 20.23 | 465972 |
| 1720823700 | 20.2 | -0.03 | -0.15 | 20.23 | 20.7 | 20.2 | 366867 |
| 1720737300 | 20.23 | 0.2 | 1.00 | 20.33 | 20.37 | 19.85 | 344536 |
| 1720650900 | 20.03 | -0.26 | -1.28 | 20.32 | 20.43 | 19.92 | 223829 |
| 1720564500 | 20.29 | 0.23 | 1.15 | 20 | 20.3 | 19.75 | 537927 |
| 1720478100 | 20.06 | 0.24 | 1.21 | 19.75 | 20.3 | 19.24 | 521973 |
| 1720218900 | 19.82 | -0.85 | -4.11 | 20.57 | 20.65 | 19.71 | 384978 |
| 1720040640 | 20.67 | 0.23 | 1.13 | 20.31 | 20.8 | 20.31 | 222368 |
| 1719959700 | 20.44 | 0.04 | 0.20 | 20.32 | 20.6 | 20.13 | 284175 |
| 1719873300 | 20.4 | 0.09 | 0.44 | 20.26 | 20.41 | 19.76 | 344888 |
| 1719614100 | 20.31 | 0.72 | 3.68 | 19.78 | 20.39 | 19.43 | 2062619 |
| 1719527700 | 19.59 | -0.04 | -0.20 | 19.59 | 19.8 | 19.46 | 284363 |
| 1719441300 | 19.63 | -0.02 | -0.10 | 19.52 | 19.78 | 19.4718 | 361373 |
| 1719354900 | 19.65 | 0.34 | 1.76 | 19.32 | 19.65 | 19.1 | 368967 |
| 1719268500 | 19.31 | -0.58 | -2.92 | 19.75 | 19.873 | 19.2 | 361196 |
| 1719009300 | 19.89 | 0.4 | 2.05 | 19.46 | 19.94 | 19.31 | 542969 |
| 1718922900 | 19.49 | -0.9 | -4.41 | 20.3 | 20.3 | 19.13 | 1224579 |
| 1718750100 | 20.39 | -0.76 | -3.59 | 21.02 | 21.145 | 20.39 | 298362 |
| 1718663700 | 21.15 | -0.07 | -0.33 | 21.08 | 21.37 | 20.7812 | 235261 |
| 1718404500 | 21.22 | -0.33 | -1.53 | 21.25 | 21.47 | 21.04 | 210989 |
| 1718318100 | 21.55 | -0.11 | -0.51 | 21.73 | 21.98 | 21.43 | 289016 |
| 1718231700 | 21.66 | 0.18 | 0.84 | 21.85 | 22.28 | 21.49 | 341541 |
| 1718145300 | 21.48 | 0.34 | 1.61 | 21.12 | 21.63 | 21.07 | 311246 |
| 1718058900 | 21.14 | 0.02 | 0.09 | 20.89 | 21.18 | 20.62 | 331137 |
| 1717799700 | 21.12 | -0.23 | -1.08 | 20.9359 | 21.36 | 20.88 | 275091 |
| 1717713300 | 21.35 | -0.22 | -1.02 | 21.57 | 21.68 | 21.25 | 371005 |
| 1717626900 | 21.57 | 0.47 | 2.23 | 21.15 | 21.87 | 21.11 | 517615 |
| 1717540500 | 21.1 | 0.02 | 0.09 | 20.99 | 21.48 | 20.9008 | 447990 |
| 1717454100 | 21.08 | -0.82 | -3.74 | 22.04 | 22.083 | 20.94 | 591407 |
| 1717194900 | 21.9 | -1.38 | -5.93 | 23.43 | 23.5 | 21.57 | 566216 |
| 1717108500 | 23.28 | -0.3 | -1.27 | 23.62 | 23.69 | 23.09 | 294864 |
| 1717022100 | 23.58 | -0.08 | -0.34 | 23.3 | 24.0365 | 23.11 | 333186 |
| 1716935700 | 23.66 | -0.09 | -0.38 | 23.87 | 24.5 | 23.47 | 500481 |
| 1716590100 | 23.75 | 1.03 | 4.53 | 22.76 | 24.19 | 22.702 | 843941 |
| 1716503700 | 22.72 | -0.36 | -1.56 | 23.24 | 23.35 | 22.58 | 472175 |
| 1716417300 | 23.08 | 0 | 0.00 | 22.95 | 23.52 | 22.9 | 279719 |
| 1716330900 | 23.08 | -0.5 | -2.12 | 23.35 | 23.55 | 22.99 | 227616 |
| 1716244500 | 23.58 | -0.44 | -1.83 | 24 | 24.09 | 23.52 | 273624 |
| 1715985300 | 24.02 | 1.2 | 5.24 | 22.8 | 24.18 | 22.74 | 672978 |
| 1715898900 | 22.825 | -0.47 | -2.00 | 23.04 | 23.53 | 22.59 | 641754 |
| 1715812500 | 23.29 | 0.47 | 2.06 | 23.07 | 23.39 | 22.39 | 395964 |
| 1715726100 | 22.82 | 0.08 | 0.35 | 22.74 | 23.3 | 22.74 | 343646 |
| 1715639700 | 22.74 | 0.25 | 1.11 | 22.49 | 23.28 | 22.49 | 423814 |
| 1715380500 | 22.49 | 0.02 | 0.09 | 22.47 | 22.7 | 22.25 | 446687 |
| 1715294100 | 22.47 | -0.11 | -0.49 | 22.55 | 22.78 | 21.8 | 507305 |
| 1715207700 | 22.58 | -1.44 | -6.00 | 25.17 | 25.362 | 22.48 | 946091 |
| 1715121300 | 24.02 | 0.49 | 2.08 | 23.5 | 24.525 | 23.22 | 797471 |
| 1715034900 | 23.53 | 0.1 | 0.43 | 23.54 | 23.715 | 23.41 | 290127 |
| 1714775700 | 23.43 | 0.32 | 1.38 | 23.38 | 23.7356 | 23.07 | 294643 |
| 1714689300 | 23.11 | 0.33 | 1.45 | 23.19 | 23.325 | 22.72 | 191671 |
| 1714602900 | 22.78 | 0.34 | 1.52 | 22.45 | 23.37 | 22.39 | 212190 |
| 1714516500 | 22.44 | -0.73 | -3.15 | 23.04 | 23.43 | 22.42 | 282247 |
| 1714430100 | 23.17 | -0.04 | -0.17 | 23.37 | 23.39 | 23.05 | 176956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
