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)

9.055 -0.005 (-0.06%)
Streaming Delayed Price Updated: 12:48 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 8.360 8.370 8.200 8.305 351,268 -0.05(-0.66%)
Oct 31, 2025 8.250 8.540 8.210 8.360 436,051 +0.13(+1.58%)
Oct 30, 2025 8.400 8.530 8.215 8.230 404,078 -0.23(-2.72%)
Oct 29, 2025 8.850 8.900 8.370 8.460 583,474 -0.38(-4.30%)
Oct 28, 2025 8.740 8.935 8.690 8.840 544,056 +0.06(+0.68%)
Oct 27, 2025 8.870 8.870 8.650 8.780 510,571 +0.03(+0.34%)
Oct 24, 2025 8.670 8.910 8.580 8.750 559,634 +0.16(+1.86%)
Oct 23, 2025 8.420 8.620 8.375 8.590 446,683 +0.17(+2.02%)
Oct 22, 2025 8.440 8.470 8.250 8.420 439,173 -0.05(-0.59%)
Oct 21, 2025 8.300 8.520 8.211 8.470 548,995 +0.15(+1.80%)
Oct 20, 2025 8.040 8.390 8.040 8.320 585,150 +0.37(+4.65%)
Oct 17, 2025 7.950 8.100 7.880 7.950 706,982 -0.09(-1.12%)
Oct 16, 2025 8.220 8.290 7.950 8.040 512,490 -0.20(-2.43%)
Oct 15, 2025 8.360 8.380 8.100 8.240 429,062 +0.00(+0.00%)
Oct 14, 2025 8.070 8.275 7.990 8.240 648,697 +0.04(+0.49%)
Oct 13, 2025 8.170 8.250 7.990 8.200 607,694 +0.21(+2.63%)
Oct 10, 2025 8.410 8.614 7.990 7.990 877,834 -0.34(-4.08%)
Oct 09, 2025 8.790 8.790 8.275 8.330 806,745 -0.56(-6.30%)
Oct 08, 2025 8.930 9.166 8.466 8.890 1,819,069 +0.62(+7.50%)
Oct 07, 2025 8.450 8.660 8.230 8.270 577,222 -0.20(-2.36%)
Oct 06, 2025 8.560 8.635 8.190 8.470 731,881 +0.03(+0.36%)
Oct 03, 2025 8.270 8.460 8.220 8.440 450,435 +0.16(+1.93%)
Oct 02, 2025 8.310 8.325 8.150 8.280 654,464 +0.02(+0.24%)
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.