Pubmatic Inc Cl A (NQ: PUBM )

24.02 +1.19 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 19.56 20.05 19.50 19.99 373,026 +0.50(+2.57%)
Jul 28, 2023 18.59 19.57 18.59 19.49 270,730 +1.10(+5.98%)
Jul 27, 2023 18.98 19.17 18.24 18.39 182,305 -0.19(-1.02%)
Jul 26, 2023 18.57 18.84 18.34 18.58 168,498 +0.10(+0.54%)
Jul 25, 2023 18.48 18.68 18.48 18.48 171,340 +0.05(+0.27%)
Jul 24, 2023 18.70 18.85 18.33 18.43 170,856 -0.16(-0.86%)
Jul 21, 2023 18.86 19.04 18.54 18.59 200,511 -0.16(-0.88%)
Jul 20, 2023 18.77 19.08 18.66 18.75 209,384 -0.25(-1.29%)
Jul 19, 2023 19.25 19.44 18.93 19.00 208,361 -0.19(-0.99%)
Jul 18, 2023 19.34 19.36 18.91 19.19 242,094 -0.16(-0.83%)
Jul 17, 2023 19.21 19.52 19.06 19.35 217,549 +0.15(+0.78%)
Jul 14, 2023 19.40 19.60 19.10 19.20 183,952 -0.33(-1.69%)
Jul 13, 2023 19.25 19.73 19.23 19.53 335,538 +0.41(+2.14%)
Jul 12, 2023 18.62 19.21 18.59 19.12 302,451 +0.67(+3.63%)
Jul 11, 2023 17.66 18.55 17.66 18.45 279,608 +0.88(+5.01%)
Jul 10, 2023 17.16 17.59 17.15 17.57 291,468 +0.33(+1.91%)
Jul 07, 2023 17.11 17.42 17.11 17.24 276,137 +0.04(+0.23%)
Jul 06, 2023 17.51 17.52 16.93 17.20 549,468 -0.63(-3.53%)
Jul 05, 2023 18.02 18.12 17.72 17.83 287,908 -0.26(-1.44%)
Jul 03, 2023 18.28 18.40 18.00 18.09 189,924 -0.19(-1.04%)
Jun 30, 2023 18.90 18.90 18.27 18.28 229,578 -0.22(-1.19%)
Jun 29, 2023 18.76 18.83 18.40 18.50 220,663 -0.23(-1.23%)
Jun 28, 2023 18.13 18.74 18.02 18.73 318,926 +0.59(+3.25%)
Jun 27, 2023 18.05 18.21 17.91 18.14 193,931 +0.10(+0.55%)
Jun 26, 2023 18.39 18.72 18.00 18.04 307,095 -0.39(-2.12%)
Jun 23, 2023 17.85 18.49 17.82 18.43 1,453,643 +0.25(+1.38%)
Jun 22, 2023 18.24 18.40 18.00 18.18 344,500 -0.20(-1.09%)
Jun 21, 2023 18.89 18.91 18.30 18.38 301,205 -0.52(-2.75%)
Jun 20, 2023 18.92 19.13 18.62 18.90 260,059 -0.18(-0.94%)
Jun 16, 2023 19.43 19.43 18.75 19.08 404,173 -0.21(-1.09%)
Jun 15, 2023 19.01 19.80 18.98 19.29 466,356 +6.73(+53.58%)
May 08, 2023 12.27 12.64 12.26 12.56 675,701 +0.41(+3.37%)
May 05, 2023 11.98 12.28 11.89 12.15 970,968 +0.28(+2.36%)
May 04, 2023 12.24 12.24 11.73 11.87 700,856 -0.34(-2.78%)
May 03, 2023 12.73 12.74 12.18 12.21 744,471 -0.42(-3.33%)
May 02, 2023 13.57 13.65 12.51 12.63 947,919 -0.99(-7.27%)
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.