Skip to main content
PUBM logo

PubMatic, Inc.

PUBMNASDAQTechnologySoftware - Application

$16.59Today:- (-)1Y +99.88%

As of Oct 26, 2026 close

Market cap
$764.90M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.15$19.48
Volume (live)
-
Avg. volume (3M)
688.19K

PubMatic (PUBM) Historical Stock Prices

Analyze PubMatic (PUBM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PubMatic (PUBM) Interactive Price Chart

Interactive historical price chart showing PubMatic stock price movements and trends across multiple time periods.

Loading chart...

PUBM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PUBM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202617.1817.2016.3016.5916.59389.87K
Oct 23, 202616.9717.3516.8617.2417.24297.54K
Oct 22, 202617.3917.7016.9817.1717.17403.93K
Oct 21, 202617.3317.5417.1717.4617.46353.54K
Oct 20, 202617.5017.5616.7117.4617.46407.45K
Oct 19, 202616.7717.1316.7017.0117.01466.88K
Oct 16, 202617.9218.2016.4816.6416.64829.43K
Oct 15, 202617.6017.9917.5017.8317.83788.62K
Oct 14, 202618.6318.8017.5317.6417.64589.50K
Oct 13, 202618.5419.2518.5418.8918.89528.17K
Oct 12, 202618.7218.9818.4618.5218.52410.34K
Oct 9, 202618.7019.1018.5318.6418.64461.31K
Oct 8, 202618.4318.8818.4318.6818.68997.71K
Oct 7, 202618.3618.7318.2818.5718.57519.69K
Oct 6, 202618.5618.8418.2218.3518.35719.13K
Oct 5, 202618.4218.9618.2518.6018.60646.34K
Oct 2, 202619.2019.4818.3718.4218.42874.29K
Oct 1, 202618.9619.3018.7719.1819.18753.43K
Sep 30, 202618.8919.1518.4818.7318.73879.22K
Sep 29, 202618.4118.9018.4118.8018.80701.77K
Sep 28, 202618.3018.4317.9918.4118.41839.47K
Sep 25, 202618.3918.7918.3318.6018.60827.31K
Sep 24, 202617.6018.7317.4118.5518.551.53M
Sep 23, 202617.7817.7817.2517.4517.45745.71K
Sep 22, 202618.0018.0217.3717.7717.77553.46K
Sep 21, 202617.5818.0017.3917.8817.88745.47K
Sep 18, 202617.5117.6617.0917.5517.551.15M
Sep 17, 202618.2819.1917.2017.3317.331.14M
Sep 16, 202616.7416.9216.6716.8516.85457.03K
Sep 15, 202616.3716.9316.3716.7816.78639.07K
Sep 14, 202616.6016.9416.5016.5916.59418.94K
Sep 11, 202616.1216.6316.1216.4916.49686.52K
Sep 10, 202616.1716.3316.0916.2316.23249.62K
Sep 9, 202616.3816.3815.9316.1816.18472.55K
Sep 8, 202616.7016.7016.0616.2916.29520.45K
Sep 4, 202616.9117.0016.4216.5016.50345.74K
Sep 3, 202617.4517.8816.7816.9616.96782.72K
Sep 2, 202616.2817.5916.1617.3817.381.15M
Sep 1, 202616.4316.4416.1516.2716.27514.45K
Aug 31, 202616.8116.9316.4416.6316.63473.83K
Aug 28, 202616.3917.4816.3916.8216.82746.03K
Aug 27, 202616.2816.5816.2316.3516.35488.01K
Aug 26, 202616.5016.5515.6416.2516.25583.23K
Aug 25, 202616.4016.5816.1616.5516.55467.14K
Aug 24, 202616.4116.8916.3316.3616.36415.28K
Aug 21, 202616.4216.5816.0316.4116.41528.68K
Aug 20, 202616.5916.7516.3016.3916.39786.42K
Aug 19, 202617.3517.5016.7116.7816.78622.33K
Aug 18, 202617.2717.5817.1417.3617.36920.95K
Aug 17, 202617.3017.5616.8417.2717.27925.73K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.