ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PubMatic, Inc. - Class A Common Stock (NQ:PUBM)

7.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 7.860 7.940 7.600 7.610 593,536 -0.23(-2.93%)
Jan 15, 2026 7.950 8.000 7.801 7.840 650,103 -0.08(-1.01%)
Jan 14, 2026 8.320 8.320 7.810 7.920 793,719 -0.42(-5.04%)
Jan 13, 2026 8.570 8.640 8.270 8.340 447,132 -0.24(-2.80%)
Jan 12, 2026 8.350 8.655 8.170 8.580 519,296 +0.21(+2.51%)
Jan 09, 2026 8.580 8.660 8.290 8.370 400,082 -0.19(-2.22%)
Jan 08, 2026 8.590 8.700 8.470 8.560 445,444 -0.11(-1.27%)
Jan 07, 2026 8.790 8.895 8.460 8.670 484,334 -0.16(-1.81%)
Jan 06, 2026 8.810 8.830 8.620 8.830 469,709 +0.07(+0.80%)
Jan 05, 2026 8.620 8.930 8.600 8.760 444,488 +0.17(+1.98%)
Jan 02, 2026 8.880 8.880 8.430 8.590 656,587 -0.28(-3.16%)
Dec 31, 2025 8.940 9.025 8.840 8.870 363,401 -0.09(-1.00%)
Dec 30, 2025 8.910 9.130 8.851 8.960 312,860 +0.00(+0.00%)
Dec 29, 2025 8.890 9.010 8.830 8.960 336,280 -0.02(-0.22%)
Dec 26, 2025 8.970 9.070 8.910 8.980 273,749 -0.03(-0.33%)
Dec 24, 2025 8.860 9.050 8.850 9.010 147,470 +0.08(+0.90%)
Dec 23, 2025 8.900 8.965 8.738 8.930 362,496 -0.03(-0.33%)
Dec 22, 2025 8.870 9.030 8.820 8.960 442,093 +0.13(+1.47%)
Dec 19, 2025 9.000 9.110 8.730 8.830 1,098,386 -0.19(-2.11%)
Dec 18, 2025 9.080 9.300 8.925 9.020 482,256 +0.10(+1.12%)
Dec 17, 2025 8.990 9.185 8.895 8.920 388,568 -0.06(-0.67%)
Dec 16, 2025 8.590 9.000 8.579 8.980 513,001 +0.31(+3.58%)
Dec 15, 2025 9.020 9.080 8.655 8.670 637,569 -0.38(-4.20%)
Dec 12, 2025 9.350 9.440 9.030 9.050 437,795 -0.28(-3.00%)
Dec 11, 2025 9.140 9.350 9.040 9.330 542,866 +0.15(+1.69%)
Dec 10, 2025 9.140 9.240 8.810 9.175 582,209 +0.04(+0.38%)
Dec 09, 2025 8.860 9.205 8.810 9.140 830,454 +0.28(+3.16%)
Dec 08, 2025 9.230 9.350 8.840 8.860 773,405 -0.32(-3.49%)
Dec 05, 2025 9.070 9.350 9.050 9.180 464,331 +0.08(+0.88%)
Dec 04, 2025 9.010 9.300 8.910 9.100 557,205 +0.09(+1.00%)
Dec 03, 2025 9.000 9.140 8.970 9.010 581,422 -0.05(-0.55%)
Dec 02, 2025 9.020 9.140 8.945 9.060 447,487 +0.03(+0.33%)
Dec 01, 2025 8.840 9.120 8.720 9.030 592,755 +0.02(+0.22%)
Nov 28, 2025 9.060 9.080 8.910 9.010 204,103 -0.09(-0.99%)
Nov 26, 2025 8.940 9.120 8.825 9.100 567,146 +0.12(+1.34%)
Nov 25, 2025 8.720 9.240 8.665 8.980 779,086 +0.32(+3.70%)
Nov 24, 2025 8.860 8.860 8.600 8.660 1,338,976 -0.16(-1.81%)
Nov 21, 2025 8.620 8.975 8.580 8.820 702,199 +0.24(+2.80%)
Nov 20, 2025 9.210 9.300 8.570 8.580 720,979 -0.57(-6.23%)
Nov 19, 2025 9.220 9.315 9.010 9.150 647,502 -0.15(-1.67%)
Nov 18, 2025 9.070 9.390 9.070 9.305 755,431 +0.12(+1.25%)
Nov 17, 2025 9.400 9.560 9.120 9.190 820,519 -0.24(-2.55%)
Nov 14, 2025 9.150 9.640 9.050 9.430 843,647 +0.25(+2.78%)
Nov 13, 2025 9.320 9.610 9.045 9.175 1,118,237 -0.39(-4.08%)
Nov 12, 2025 10.76 10.97 9.500 9.565 2,315,915 -1.41(-12.81%)
Nov 11, 2025 9.200 11.08 9.130 10.97 7,442,170 +3.32(+43.40%)
Nov 10, 2025 7.550 7.700 7.460 7.650 1,032,646 +0.25(+3.38%)
Nov 07, 2025 7.320 7.480 7.130 7.400 1,036,907 +0.02(+0.27%)
Nov 06, 2025 7.980 8.015 7.380 7.380 1,202,294 -0.68(-8.44%)
Nov 05, 2025 7.890 8.120 7.830 8.060 736,186 +0.19(+2.41%)
Nov 04, 2025 8.140 8.200 7.810 7.870 591,072 -0.43(-5.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.