Pubmatic Inc Cl A (NQ: PUBM )

21.63 +0.06 (+0.28%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 21.97 22.09 21.57 21.57 258,362 -0.16(-0.74%)
Apr 16, 2024 21.63 21.90 21.32 21.73 259,670 +0.06(+0.28%)
Apr 15, 2024 22.84 22.93 21.52 21.67 459,822 -1.19(-5.21%)
Apr 12, 2024 23.00 23.40 22.70 22.86 290,730 -0.42(-1.80%)
Apr 11, 2024 23.00 23.36 22.61 23.28 441,022 +0.37(+1.62%)
Apr 10, 2024 23.25 23.58 22.63 22.91 499,480 -0.73(-3.09%)
Apr 09, 2024 23.73 23.93 23.56 23.64 178,572 -0.04(-0.17%)
Apr 08, 2024 23.89 24.11 23.61 23.68 265,116 -0.01(-0.04%)
Apr 05, 2024 23.22 23.87 23.22 23.69 294,770 +0.27(+1.15%)
Apr 04, 2024 23.76 24.18 23.36 23.42 359,592 -0.08(-0.34%)
Apr 03, 2024 23.40 23.99 23.40 23.50 282,090 -0.12(-0.51%)
Apr 02, 2024 23.00 23.62 22.50 23.62 470,471 -0.12(-0.51%)
Apr 01, 2024 23.75 24.17 23.52 23.74 338,543 +0.02(+0.08%)
Mar 28, 2024 23.09 24.07 23.05 23.72 743,777 +0.46(+1.98%)
Mar 27, 2024 23.62 23.87 22.96 23.26 320,729 -0.35(-1.48%)
Mar 26, 2024 23.54 23.92 23.46 23.61 420,985 +0.31(+1.33%)
Mar 25, 2024 23.13 23.70 23.07 23.30 316,073 +0.00(+0.00%)
Mar 22, 2024 23.89 24.06 23.05 23.30 413,101 -0.45(-1.89%)
Mar 21, 2024 23.62 23.83 23.31 23.75 509,241 +0.36(+1.54%)
Mar 20, 2024 22.87 23.58 22.71 23.39 413,992 +0.51(+2.23%)
Mar 19, 2024 22.83 23.02 22.55 22.88 286,076 -0.10(-0.44%)
Mar 18, 2024 23.06 23.42 22.73 22.98 390,409 +0.08(+0.35%)
Mar 15, 2024 22.97 23.22 22.35 22.90 886,989 -0.68(-2.88%)
Mar 14, 2024 23.00 23.86 22.55 23.58 1,070,666 +0.60(+2.61%)
Mar 13, 2024 21.90 23.28 21.56 22.98 1,098,554 +1.19(+5.46%)
Mar 12, 2024 20.37 21.91 20.18 21.79 1,344,712 +1.42(+6.97%)
Mar 11, 2024 20.66 20.77 20.14 20.37 286,712 -0.38(-1.81%)
Mar 08, 2024 20.77 21.23 20.65 20.75 285,447 +0.18(+0.85%)
Mar 07, 2024 20.90 20.96 20.27 20.57 480,236 -0.17(-0.82%)
Mar 06, 2024 20.98 21.22 20.64 20.74 345,853 +0.05(+0.24%)
Mar 05, 2024 21.04 21.04 20.36 20.69 811,070 -0.62(-2.91%)
Mar 04, 2024 21.20 21.71 20.84 21.31 592,147 +0.24(+1.14%)
Mar 01, 2024 21.53 21.59 20.55 21.07 745,493 +0.13(+0.62%)
Feb 29, 2024 19.59 21.00 19.47 20.94 1,135,359 +1.76(+9.18%)
Feb 28, 2024 19.88 20.21 18.85 19.18 1,233,938 -1.30(-6.35%)
Feb 27, 2024 20.49 21.83 19.10 20.48 3,938,119 +3.91(+23.60%)
Feb 26, 2024 16.35 16.88 16.26 16.57 886,718 +0.21(+1.28%)
Feb 23, 2024 15.72 16.50 15.61 16.36 539,886 +0.31(+1.93%)
Feb 22, 2024 16.29 16.58 15.79 16.05 291,800 -0.11(-0.68%)
Feb 21, 2024 16.36 16.41 15.91 16.16 388,058 -0.27(-1.64%)
Feb 20, 2024 16.75 17.00 16.16 16.43 349,146 -0.76(-4.42%)
Feb 16, 2024 16.44 17.36 16.21 17.19 839,589 +0.85(+5.20%)
Feb 15, 2024 15.84 16.38 15.73 16.34 541,926 +0.69(+4.41%)
Feb 14, 2024 15.22 15.80 15.15 15.65 287,406 +0.69(+4.61%)
Feb 13, 2024 15.14 15.48 14.79 14.96 342,056 -0.86(-5.44%)
Feb 12, 2024 15.76 16.17 15.76 15.82 346,589 -0.02(-0.13%)
Feb 09, 2024 15.65 15.97 15.57 15.84 282,465 +0.33(+2.13%)
Feb 08, 2024 15.26 15.63 15.16 15.51 316,366 +0.21(+1.37%)
Feb 07, 2024 15.31 15.42 15.06 15.30 197,496 -0.04(-0.26%)
Feb 06, 2024 14.81 15.37 14.76 15.34 217,278 +0.53(+3.58%)
Feb 05, 2024 15.00 15.06 14.76 14.81 243,752 -0.41(-2.69%)
Feb 02, 2024 15.07 15.40 14.82 15.22 263,189 +0.22(+1.47%)
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.