PubMatic Inc (PUBM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.20537560303 | 14.51 | 15.04 | 14.25 | 283680 | 14.54525703 | CS |
| 4 | -0.43 | -2.81782437746 | 15.26 | 15.62 | 13.77 | 279594 | 14.65516103 | CS |
| 12 | -0.35 | -2.30566534914 | 15.18 | 17.25 | 13.77 | 362917 | 15.60815225 | CS |
| 26 | -6.67 | -31.023255814 | 21.5 | 22.99 | 13.18 | 428897 | 15.51492685 | CS |
| 52 | -0.15 | -1.00133511348 | 14.98 | 25.362 | 13.18 | 442724 | 18.24057309 | CS |
| 156 | -7.49 | -33.5573476703 | 22.32 | 31.85 | 10.92 | 545500 | 18.35187364 | CS |
| 260 | -12.62 | -45.9744990893 | 27.45 | 76.9581 | 10.92 | 693865 | 25.67543126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 14.83 | 0.31 | 2.13 | 14.6 | 15.04 | 14.54 | 307306 |
| 1737156900 | 14.52 | 0.11 | 0.76 | 14.7 | 14.72 | 14.41 | 248073 |
| 1737070500 | 14.41 | 0.01 | 0.07 | 14.39 | 14.78 | 14.33 | 291572 |
| 1736984100 | 14.4 | 0.4 | 2.86 | 14.51 | 14.55 | 14.25 | 287769 |
| 1736897700 | 14 | 0.1 | 0.72 | 14.02 | 14.15 | 13.77 | 318782 |
| 1736811300 | 13.9 | -0.2 | -1.38 | 13.88 | 14.05 | 13.8 | 335314 |
| 1736552100 | 14.095 | -0.65 | -4.38 | 14.35 | 14.35 | 13.8 | 450804 |
| 1736379300 | 14.74 | -0.1 | -0.67 | 14.78 | 14.97 | 14.597 | 233831 |
| 1736292900 | 14.84 | -0.49 | -3.20 | 15.4 | 15.42 | 14.69 | 275732 |
| 1736206500 | 15.33 | 0 | 0.00 | 15.19 | 15.62 | 15.11 | 306417 |
| 1735947300 | 15.33 | 0.5 | 3.37 | 14.84 | 15.38 | 14.84 | 271522 |
| 1735860900 | 14.83 | 0.14 | 0.95 | 14.97 | 15.08 | 14.64 | 264298 |
| 1735688100 | 14.69 | -0.25 | -1.67 | 15.07 | 15.08 | 14.68 | 204451 |
| 1735601700 | 14.94 | -0.16 | -1.06 | 14.845 | 15.04 | 14.71 | 236819 |
| 1735342500 | 15.1 | -0.33 | -2.14 | 15.34 | 15.45 | 14.95 | 254133 |
| 1735256100 | 15.43 | 0.06 | 0.39 | 15.26 | 15.48 | 15.14 | 186680 |
| 1735077840 | 15.37 | 0.11 | 0.72 | 15.3 | 15.4 | 15.1376 | 98224 |
| 1734996900 | 15.26 | -0.18 | -1.17 | 15.43 | 15.545 | 15.22 | 217468 |
| 1734737700 | 15.44 | 0.04 | 0.26 | 15.13 | 15.8056 | 15.13 | 522221 |
| 1734651300 | 15.4 | -0.19 | -1.22 | 15.79 | 15.951 | 15.26 | 291915 |
| 1734564900 | 15.59 | -0.68 | -4.18 | 16.25 | 16.5 | 15.33 | 363568 |
| 1734478500 | 16.27 | -0.24 | -1.45 | 16.35 | 16.57 | 16.149999 | 268296 |
| 1734392100 | 16.51 | 0.21 | 1.29 | 16.41 | 16.6832 | 16.1 | 334347 |
| 1734132900 | 16.3 | -0.23 | -1.39 | 16.489999 | 16.69 | 16.12 | 341040 |
| 1734046500 | 16.53 | -0.26 | -1.55 | 16.719999 | 17.1 | 16.36 | 270076 |
| 1733960100 | 16.79 | 0.1 | 0.60 | 16.97 | 16.97 | 16.64 | 353040 |
| 1733873700 | 16.69 | 0.16 | 0.97 | 16.399999 | 16.81 | 16.32 | 245329 |
| 1733787300 | 16.53 | -0.28 | -1.67 | 16.83 | 16.96 | 16.46 | 217994 |
| 1733528100 | 16.81 | 0.71 | 4.41 | 16.29 | 17.05 | 16.17 | 319938 |
| 1733441700 | 16.1 | -0.84 | -4.96 | 16.92 | 17.09 | 15.93 | 319897 |
| 1733355300 | 16.94 | 0.26 | 1.56 | 16.73 | 17.17 | 16.7 | 313401 |
| 1733268900 | 16.68 | -0.15 | -0.89 | 16.489999 | 16.71 | 16.399999 | 299375 |
| 1733182500 | 16.83 | 0.88 | 5.52 | 15.89 | 16.985 | 15.8 | 535608 |
| 1732917840 | 15.95 | 0.12 | 0.76 | 15.84 | 16.105 | 15.78 | 157655 |
| 1732750500 | 15.83 | 0.04 | 0.25 | 15.89 | 16.04 | 15.7 | 191045 |
| 1732664100 | 15.79 | -0.08 | -0.50 | 15.88 | 15.99 | 15.65 | 302000 |
| 1732577700 | 15.87 | -0.31 | -1.92 | 16.27 | 16.489999 | 15.85 | 433018 |
| 1732318500 | 16.18 | -0.02 | -0.12 | 16.1 | 16.43 | 15.98 | 341113 |
| 1732232100 | 16.2 | 0.95 | 6.23 | 15.28 | 16.25 | 15.1 | 615341 |
| 1732145700 | 15.25 | -0.24 | -1.55 | 15.42 | 15.45 | 15.01 | 451044 |
| 1732059300 | 15.49 | 0.81 | 5.52 | 14.47 | 15.99 | 14.47 | 1208603 |
| 1731972900 | 14.68 | -0.2 | -1.34 | 14.75 | 14.81 | 14.42 | 492661 |
| 1731713700 | 14.88 | -0.75 | -4.80 | 15.68 | 15.68 | 14.805 | 431996 |
| 1731627300 | 15.63 | -0.63 | -3.87 | 16.12 | 16.225 | 15.36 | 505556 |
| 1731540900 | 16.26 | -0.17 | -1.03 | 17.74 | 17.25 | 15.2347 | 1100252 |
| 1731454500 | 16.43 | 0.06 | 0.37 | 16.21 | 16.489999 | 16.0652 | 705637 |
| 1731368100 | 16.37 | 0.76 | 4.87 | 15.83 | 16.41 | 15.79 | 476159 |
| 1731108900 | 15.61 | -0.47 | -2.92 | 15.95 | 16 | 15.5 | 548034 |
| 1731022500 | 16.079999 | 0.24 | 1.52 | 15.9 | 16.129999 | 15.8389 | 454016 |
| 1730936100 | 15.84 | 1 | 6.74 | 15.58 | 15.87 | 15.36 | 408373 |
| 1730849700 | 14.84 | 0.49 | 3.41 | 14.31 | 14.89 | 14.31 | 231064 |
| 1730763300 | 14.35 | -0.27 | -1.85 | 14.5 | 14.65 | 14.29 | 292568 |
| 1730500500 | 14.62 | -0.09 | -0.58 | 14.92 | 14.92 | 14.565 | 235384 |
| 1730414100 | 14.705 | -0.52 | -3.38 | 15.11 | 15.12 | 14.55 | 332430 |
| 1730327700 | 15.22 | 0.01 | 0.07 | 15.18 | 15.7 | 15.18 | 283069 |
| 1730241300 | 15.21 | -0.01 | -0.07 | 15.11 | 15.23 | 14.9501 | 255944 |
| 1730154900 | 15.22 | 0.43 | 2.91 | 14.98 | 15.28 | 14.88 | 198843 |
| 1729895700 | 14.79 | -0.05 | -0.34 | 14.95 | 15.2199 | 14.6605 | 228465 |
| 1729809300 | 14.84 | -0.13 | -0.87 | 15.03 | 15.2 | 14.755 | 212327 |
| 1729722900 | 14.97 | -0.33 | -2.16 | 15.24 | 15.3 | 14.765 | 292586 |
| 1729636500 | 15.3 | 0.05 | 0.33 | 15.16 | 15.36 | 15.15 | 248601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
