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)

9.520 +0.050 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 9.600 9.650 9.330 9.520 410,679 +0.05(+0.53%)
Apr 21, 2026 9.890 9.950 9.435 9.470 465,830 -0.42(-4.25%)
Apr 20, 2026 9.760 9.910 9.710 9.890 498,481 +0.08(+0.82%)
Apr 17, 2026 9.820 9.895 9.670 9.810 739,733 +0.02(+0.20%)
Apr 16, 2026 9.690 9.920 9.620 9.790 548,626 +0.10(+1.03%)
Apr 15, 2026 8.780 9.700 8.780 9.690 997,426 +0.90(+10.24%)
Apr 14, 2026 8.730 8.960 8.730 8.790 395,852 +0.14(+1.62%)
Apr 13, 2026 8.410 8.790 8.380 8.650 627,164 +0.18(+2.13%)
Apr 10, 2026 8.490 8.560 8.325 8.470 519,890 +0.02(+0.24%)
Apr 09, 2026 8.350 8.460 8.110 8.450 864,607 +0.04(+0.48%)
Apr 08, 2026 8.820 8.832 8.375 8.410 423,139 -0.08(-0.94%)
Apr 07, 2026 8.440 8.650 8.390 8.490 690,544 -0.01(-0.12%)
Apr 06, 2026 8.330 8.560 8.310 8.500 547,781 +0.23(+2.78%)
Apr 02, 2026 8.050 8.280 7.970 8.270 618,178 +0.06(+0.73%)
Apr 01, 2026 8.190 8.280 8.020 8.210 580,016 +0.03(+0.37%)
Mar 31, 2026 8.250 8.410 8.110 8.180 585,492 +0.06(+0.74%)
Mar 30, 2026 8.170 8.345 7.890 8.120 832,642 -0.07(-0.85%)
Mar 27, 2026 8.220 8.305 8.050 8.190 1,150,541 -0.12(-1.44%)
Mar 26, 2026 8.020 8.420 8.020 8.310 783,485 +0.20(+2.47%)
Mar 25, 2026 8.120 8.270 7.995 8.110 716,539 +0.11(+1.37%)
Mar 24, 2026 7.990 8.060 7.730 8.000 1,040,575 -0.07(-0.87%)
Mar 23, 2026 8.100 8.190 7.985 8.070 547,891 +0.08(+1.06%)
Mar 20, 2026 8.160 8.160 7.875 7.985 563,916 -0.08(-1.05%)
Mar 19, 2026 8.030 8.310 7.950 8.070 530,082 -0.04(-0.49%)
Mar 18, 2026 8.090 8.280 7.960 8.110 566,931 -0.06(-0.73%)
Mar 17, 2026 8.210 8.520 8.150 8.170 477,663 -0.02(-0.24%)
Mar 16, 2026 8.120 8.260 8.090 8.190 600,374 +0.16(+1.99%)
Mar 13, 2026 8.160 8.330 7.945 8.030 935,097 -0.08(-0.99%)
Mar 12, 2026 8.330 8.540 8.103 8.110 612,431 -0.31(-3.68%)
Mar 11, 2026 8.500 8.700 8.300 8.420 582,685 -0.08(-0.94%)
Mar 10, 2026 8.800 8.800 8.435 8.500 599,442 -0.30(-3.41%)
Mar 09, 2026 8.800 8.855 8.600 8.800 871,341 -0.11(-1.23%)
Mar 06, 2026 8.710 9.070 8.650 8.910 855,807 +0.04(+0.45%)
Mar 05, 2026 8.660 9.175 8.660 8.870 1,201,930 +0.14(+1.60%)
Mar 04, 2026 8.370 8.915 8.355 8.730 1,266,384 +0.44(+5.31%)
Mar 03, 2026 7.960 8.400 7.945 8.290 1,304,990 +0.11(+1.34%)
Mar 02, 2026 7.910 8.410 7.750 8.180 1,646,728 +0.08(+0.99%)
Feb 27, 2026 8.190 8.500 7.610 8.100 1,926,159 +1.03(+14.57%)
Feb 26, 2026 6.500 7.100 6.500 7.070 2,048,815 +0.49(+7.45%)
Feb 25, 2026 6.450 6.600 6.280 6.580 596,371 +0.18(+2.81%)
Feb 24, 2026 6.320 6.530 6.280 6.400 594,644 +0.10(+1.59%)
Feb 23, 2026 6.450 6.450 6.255 6.300 617,486 -0.27(-4.11%)
Feb 20, 2026 6.530 6.740 6.460 6.570 402,888 +0.01(+0.15%)
Feb 19, 2026 6.560 6.600 6.412 6.560 320,560 -0.02(-0.30%)
Feb 18, 2026 6.290 6.610 6.200 6.580 602,181 +0.29(+4.61%)
Feb 17, 2026 6.540 6.540 6.150 6.290 895,913 -0.25(-3.82%)
Feb 13, 2026 6.410 6.605 6.370 6.540 439,464 +0.14(+2.19%)
Feb 12, 2026 6.600 6.655 6.300 6.400 916,444 -0.18(-2.74%)
Feb 11, 2026 6.710 6.724 6.400 6.580 829,615 -0.11(-1.64%)
Feb 10, 2026 6.580 6.900 6.520 6.690 571,388 +0.12(+1.83%)
Feb 09, 2026 6.490 6.650 6.364 6.570 799,856 +0.08(+1.23%)
Feb 06, 2026 6.400 6.530 6.210 6.490 969,311 +0.21(+3.34%)
Feb 05, 2026 6.510 6.630 6.280 6.280 969,198 -0.31(-4.70%)
Feb 04, 2026 6.710 6.810 6.410 6.590 915,707 -0.10(-1.49%)
Feb 03, 2026 7.150 7.150 6.610 6.690 1,215,468 -0.51(-7.08%)
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.