Canada markets closed

PubMatic, Inc. (PUBM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.54-0.03 (-0.14%)
At close: 04:00PM EDT
21.59 +0.05 (+0.23%)
After hours: 05:41PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202421.4421.9821.4321.5421.54232,900
Apr 17, 202421.9722.0821.5721.5721.57258,300
Apr 16, 202421.6321.9021.3221.7321.73259,700
Apr 15, 202422.8422.9321.5221.6721.67459,800
Apr 12, 202423.0023.4022.7022.8622.86290,700
Apr 11, 202423.0023.3622.6123.2823.28441,100
Apr 10, 202423.2523.5822.6322.9122.91499,500
Apr 09, 202423.7323.9323.5623.6423.64178,600
Apr 08, 202423.8924.1123.6123.6823.68265,100
Apr 05, 202423.2223.8723.2223.6923.69293,800
Apr 04, 202423.7624.1823.3623.4223.42359,600
Apr 03, 202423.4023.9923.4023.5023.50282,000
Apr 02, 202423.0023.6222.5023.6223.62470,500
Apr 01, 202423.7524.1723.5223.7423.74338,500
Mar 28, 202423.0924.0723.0523.7223.72743,800
Mar 27, 202423.6223.8722.9623.2623.26320,600
Mar 26, 202423.5423.9223.4623.6123.61420,900
Mar 25, 202423.1323.7023.0723.3023.30316,100
Mar 22, 202423.8924.0623.0523.3023.30413,100
Mar 21, 202423.6223.8323.3123.7523.75509,100
Mar 20, 202422.8723.5822.7123.3923.39414,000
Mar 19, 202422.8323.0222.5322.8822.88286,100
Mar 18, 202423.0623.4222.7322.9822.98390,400
Mar 15, 202422.9723.2222.3522.9022.90886,900
Mar 14, 202423.0023.8622.5523.5823.581,070,500
Mar 13, 202421.9023.2821.5622.9822.981,098,700
Mar 12, 202420.3721.9120.1821.7921.791,345,200
Mar 11, 202420.6620.7720.1420.3720.37286,700
Mar 08, 202420.7721.2320.6520.7520.75285,400
Mar 07, 202420.9020.9620.2720.5720.57480,200
Mar 06, 202420.9821.2220.6420.7420.74345,800
Mar 05, 202421.0421.0420.3620.6920.69811,000
Mar 04, 202421.2021.7120.8421.3121.31593,700
Mar 01, 202421.5321.5920.5521.0721.07745,100
Feb 29, 202419.5921.0019.4720.9420.941,135,400
Feb 28, 202419.8820.2118.8519.1819.181,234,700
Feb 27, 202420.4921.8319.1020.4820.483,941,200
Feb 26, 202416.3516.8816.2616.5716.57920,800
Feb 23, 202415.7216.5015.6116.3616.36539,700
Feb 22, 202416.2916.5815.7916.0516.05292,200
Feb 21, 202416.3616.4115.9116.1616.16388,100
Feb 20, 202416.7517.0016.1616.4316.43349,100
Feb 16, 202416.4417.3616.2117.1917.19839,600
Feb 15, 202415.8416.3815.7316.3416.34543,400
Feb 14, 202415.2215.8015.1515.6515.65287,400
Feb 13, 202415.1415.4814.7914.9614.96343,200
Feb 12, 202415.7616.1715.7615.8215.82347,100
Feb 09, 202415.6515.9715.5715.8415.84282,400
Feb 08, 202415.2615.6315.1615.5115.51316,400
Feb 07, 202415.3115.4215.0615.3015.30197,500
Feb 06, 202414.8115.3714.7615.3415.34217,300
Feb 05, 202415.0015.0614.7614.8114.81243,800
Feb 02, 202415.0715.4014.8215.2215.22263,200
Feb 01, 202415.3515.4314.9515.0015.00277,200
Jan 31, 202415.5215.8015.1515.1815.18276,300
Jan 30, 202415.9616.0415.5415.7615.76286,100
Jan 29, 202415.3816.0915.3716.0716.07244,600
Jan 26, 202415.6015.7515.3015.3815.38212,800
Jan 25, 202414.7315.5314.7215.5315.53482,600
Jan 24, 202414.8015.0714.5914.7314.73601,300
Jan 23, 202415.1315.3514.9815.0115.01241,100
Jan 22, 202414.9815.2414.8815.0715.07442,300
Jan 19, 202414.8014.9114.6014.8914.89233,700
Jan 18, 202414.4814.7114.3514.6614.66289,800
Jan 17, 202414.0014.2913.8614.2714.27506,300
Jan 16, 202414.6714.8714.1614.2114.21430,800
Jan 12, 202415.1215.3214.9414.9514.95284,900
Jan 11, 202415.0215.1714.7915.0215.02231,600
Jan 10, 202414.9815.1614.8215.0515.05255,400
Jan 09, 202415.0515.2514.9715.0015.00250,800
Jan 08, 202414.9015.3614.9015.3315.33348,300
Jan 05, 202414.9315.2314.8214.8614.86428,300
Jan 04, 202415.4715.4715.0515.0715.07283,300
Jan 03, 202415.8415.8415.2515.4815.48367,000
Jan 02, 202416.2016.2215.9116.0216.02311,400
Dec 29, 202316.6716.8116.2516.3116.31397,800
Dec 28, 202316.6816.9516.5716.7116.71232,200
Dec 27, 202316.7816.8616.5216.7616.76211,800
Dec 26, 202316.6816.8616.5516.7916.79226,600
Dec 22, 202317.1817.2016.5916.6516.65339,100
Dec 21, 202317.2117.2516.7017.0917.09288,900
Dec 20, 202317.6017.7716.9316.9616.96390,800
Dec 19, 202317.5217.8317.3717.6917.69587,400
Dec 18, 202317.4117.5817.2517.4917.49267,300
Dec 15, 202317.7317.8817.2317.4117.41585,900
Dec 14, 202317.5317.9017.4417.5517.55489,100
Dec 13, 202317.0617.5016.7017.4317.43327,900
Dec 12, 202317.2917.2916.7417.0917.09185,900
Dec 11, 202317.0417.1816.8717.0217.02304,500
Dec 08, 202315.9617.3715.9617.1117.11815,300
Dec 07, 202316.9516.9515.8115.9715.97518,800
Dec 06, 202317.1817.4716.9616.9916.99254,800
Dec 05, 202316.9417.3916.7417.0717.07310,700
Dec 04, 202317.0417.3817.0317.1917.19240,900
Dec 01, 202316.6917.2016.6217.1417.14359,100
Nov 30, 202317.1017.2416.6616.7116.71394,700
Nov 29, 202317.0017.1916.9317.0517.05360,600
Nov 28, 202316.4816.9816.4816.8016.80415,400
Nov 27, 202316.2216.7916.2216.7116.71306,100
Nov 24, 202316.0916.4716.0516.3316.33184,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...