Skip to main content

Pubmatic Inc Cl A (NQ: PUBM )

16.36 +0.31 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 15.35 15.43 14.95 15.00 276,811 -0.18(-1.19%)
Jan 31, 2024 15.52 15.80 15.15 15.18 276,344 -0.58(-3.68%)
Jan 30, 2024 15.96 16.04 15.54 15.76 285,847 -0.31(-1.93%)
Jan 29, 2024 15.38 16.09 15.37 16.07 244,600 +0.69(+4.49%)
Jan 26, 2024 15.60 15.75 15.30 15.38 212,784 -0.15(-0.97%)
Jan 25, 2024 14.73 15.53 14.72 15.53 482,621 +0.80(+5.43%)
Jan 24, 2024 14.80 15.07 14.59 14.73 601,345 -0.28(-1.87%)
Jan 23, 2024 15.13 15.35 14.98 15.01 239,812 -0.06(-0.40%)
Jan 22, 2024 14.98 15.24 14.88 15.07 442,331 +0.18(+1.21%)
Jan 19, 2024 14.80 14.91 14.60 14.89 233,655 +0.23(+1.57%)
Jan 18, 2024 14.48 14.71 14.35 14.66 289,770 +0.39(+2.73%)
Jan 17, 2024 14.00 14.29 13.86 14.27 506,266 +0.06(+0.42%)
Jan 16, 2024 14.67 14.87 14.16 14.21 430,264 -0.74(-4.95%)
Jan 12, 2024 15.12 15.32 14.94 14.95 284,868 -0.07(-0.47%)
Jan 11, 2024 15.02 15.17 14.79 15.02 231,621 -0.03(-0.20%)
Jan 10, 2024 14.98 15.16 14.82 15.05 255,117 +0.05(+0.33%)
Jan 09, 2024 15.05 15.25 14.97 15.00 250,799 -0.33(-2.15%)
Jan 08, 2024 14.90 15.37 14.90 15.33 348,260 +0.47(+3.16%)
Jan 05, 2024 14.93 15.23 14.82 14.86 428,339 -0.21(-1.39%)
Jan 04, 2024 15.47 15.47 15.05 15.07 283,205 -0.41(-2.65%)
Jan 03, 2024 15.84 15.84 15.25 15.48 366,966 -0.54(-3.37%)
Jan 02, 2024 16.20 16.22 15.91 16.02 311,366 -0.29(-1.78%)
Dec 29, 2023 16.67 16.81 16.25 16.31 399,782 -0.40(-2.39%)
Dec 28, 2023 16.68 16.95 16.57 16.71 231,755 -0.05(-0.30%)
Dec 27, 2023 16.78 16.86 16.52 16.76 211,834 -0.03(-0.18%)
Dec 26, 2023 16.68 16.86 16.55 16.79 225,955 +0.14(+0.84%)
Dec 22, 2023 17.18 17.20 16.59 16.65 339,188 -0.44(-2.57%)
Dec 21, 2023 17.21 17.25 16.70 17.09 288,897 +0.13(+0.77%)
Dec 20, 2023 17.60 17.77 16.93 16.96 390,824 -0.73(-4.13%)
Dec 19, 2023 17.52 17.83 17.37 17.69 587,418 +0.20(+1.14%)
Dec 18, 2023 17.41 17.58 17.25 17.49 267,303 +0.08(+0.46%)
Dec 15, 2023 17.73 17.88 17.23 17.41 587,799 -0.14(-0.80%)
Dec 14, 2023 17.53 17.90 17.44 17.55 489,096 +0.12(+0.69%)
Dec 13, 2023 17.06 17.50 16.70 17.43 327,397 +0.34(+1.99%)
Dec 12, 2023 17.29 17.29 16.74 17.09 185,858 +0.07(+0.41%)
Dec 11, 2023 17.04 17.18 16.87 17.02 304,528 -0.09(-0.53%)
Dec 08, 2023 15.96 17.37 15.96 17.11 815,398 +1.14(+7.14%)
Dec 07, 2023 16.95 16.95 15.81 15.97 518,762 -1.02(-6.00%)
Dec 06, 2023 17.18 17.47 16.96 16.99 254,464 -0.08(-0.47%)
Dec 05, 2023 16.94 17.39 16.74 17.07 310,761 -0.12(-0.70%)
Dec 04, 2023 17.04 17.38 17.04 17.19 240,935 +0.05(+0.29%)
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.