Pubmatic Inc Cl A (NQ: PUBM )

15.18 +0.08 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 15.08 15.39 14.82 15.18 380,533 +0.08(+0.53%)
Jan 26, 2023 15.00 15.22 14.57 15.10 294,012 +0.37(+2.51%)
Jan 25, 2023 14.39 14.76 13.74 14.73 554,524 +0.03(+0.20%)
Jan 24, 2023 14.54 15.06 14.49 14.70 321,827 -0.24(-1.61%)
Jan 23, 2023 14.50 14.96 14.33 14.94 336,374 +0.54(+3.75%)
Jan 20, 2023 14.32 14.44 14.14 14.40 314,836 +0.33(+2.35%)
Jan 19, 2023 13.91 14.16 13.82 14.07 273,137 -0.07(-0.50%)
Jan 18, 2023 14.49 14.66 14.10 14.14 300,172 -0.18(-1.26%)
Jan 17, 2023 14.21 14.35 13.77 14.32 333,775 +0.13(+0.92%)
Jan 13, 2023 14.02 14.26 13.97 14.19 381,833 -0.05(-0.35%)
Jan 12, 2023 14.18 14.28 13.90 14.24 367,150 +0.05(+0.35%)
Jan 11, 2023 14.27 14.37 14.14 14.19 317,588 +0.11(+0.78%)
Jan 10, 2023 13.57 14.10 13.52 14.08 357,108 +0.45(+3.30%)
Jan 09, 2023 13.44 13.97 13.44 13.63 513,489 +0.43(+3.26%)
Jan 06, 2023 13.23 13.33 12.76 13.20 429,434 +0.23(+1.77%)
Jan 05, 2023 13.02 13.20 12.67 12.97 401,443 -0.15(-1.14%)
Jan 04, 2023 13.28 13.40 12.83 13.12 441,356 -0.05(-0.38%)
Jan 03, 2023 13.10 13.41 12.66 13.17 568,606 +0.36(+2.81%)
Dec 30, 2022 12.56 12.85 12.48 12.81 517,341 -0.09(-0.70%)
Dec 29, 2022 12.52 12.95 12.52 12.90 609,934 +0.44(+3.53%)
Dec 28, 2022 12.43 12.58 12.19 12.46 537,943 +0.04(+0.32%)
Dec 27, 2022 12.34 12.78 12.19 12.42 430,846 -0.20(-1.55%)
Dec 23, 2022 12.78 12.85 12.44 12.62 519,393 -0.16(-1.29%)
Dec 22, 2022 12.91 13.10 12.41 12.78 596,225 -0.36(-2.74%)
Dec 21, 2022 13.12 13.36 12.96 13.14 517,450 +0.17(+1.31%)
Dec 20, 2022 12.65 13.10 12.56 12.97 388,687 +0.15(+1.17%)
Dec 19, 2022 12.94 13.19 12.68 12.82 579,968 -0.15(-1.16%)
Dec 16, 2022 12.78 13.07 12.75 12.97 723,797 -0.04(-0.31%)
Dec 15, 2022 13.22 13.34 12.75 13.01 759,669 -0.59(-4.34%)
Dec 14, 2022 13.74 14.00 13.39 13.60 533,632 -0.08(-0.58%)
Dec 13, 2022 14.19 14.58 13.50 13.68 631,836 +0.17(+1.26%)
Dec 12, 2022 13.42 13.60 13.25 13.51 540,976 +0.10(+0.75%)
Dec 09, 2022 13.45 13.60 13.27 13.41 380,372 -0.18(-1.32%)
Dec 08, 2022 13.65 14.28 13.39 13.59 423,754 +0.02(+0.15%)
Dec 07, 2022 14.31 14.55 13.52 13.57 1,107,409 -0.95(-6.54%)
Dec 06, 2022 14.78 14.79 14.27 14.52 457,631 -0.44(-2.94%)
Dec 05, 2022 15.60 15.76 14.70 14.96 390,001 -0.88(-5.56%)
Dec 02, 2022 15.67 15.95 15.33 15.84 223,699 +0.01(+0.06%)
Dec 01, 2022 15.56 15.93 15.54 15.83 327,696 +0.16(+1.02%)
Nov 30, 2022 14.97 15.71 14.83 15.67 365,810 +0.69(+4.61%)
Nov 29, 2022 15.00 15.34 14.90 14.98 266,022 -0.05(-0.33%)
Nov 28, 2022 15.19 15.36 14.84 15.03 350,828 -0.42(-2.72%)
Nov 25, 2022 15.21 15.57 15.08 15.45 137,439 +0.08(+0.52%)
Nov 23, 2022 15.11 15.47 14.98 15.37 239,289 +0.29(+1.92%)
Nov 22, 2022 15.06 15.09 14.70 15.08 328,913 -0.05(-0.33%)
Nov 21, 2022 14.88 15.19 14.76 15.13 363,826 +0.07(+0.46%)
Nov 18, 2022 15.88 15.88 14.98 15.06 419,322 -0.36(-2.33%)
Nov 17, 2022 15.32 15.63 14.95 15.42 458,999 -0.38(-2.41%)
Nov 16, 2022 16.00 16.05 15.58 15.80 498,107 -0.57(-3.48%)
Nov 15, 2022 16.53 16.71 16.20 16.37 466,792 +0.39(+2.44%)
Nov 14, 2022 16.10 16.22 15.68 15.98 424,095 -0.20(-1.24%)
Nov 11, 2022 15.41 16.34 15.21 16.18 685,790 +0.77(+5.00%)
Nov 10, 2022 14.78 15.98 14.72 15.41 1,317,186 +1.55(+11.18%)
Nov 09, 2022 14.90 15.25 13.74 13.86 2,234,987 -2.29(-14.18%)
Nov 08, 2022 16.29 16.66 15.55 16.15 925,793 +0.04(+0.25%)
Nov 07, 2022 16.60 16.70 15.94 16.11 414,541 -0.21(-1.29%)
Nov 04, 2022 16.72 16.72 15.81 16.32 502,077 +0.06(+0.37%)
Nov 03, 2022 16.42 16.91 16.20 16.26 405,599 -0.39(-2.34%)
Nov 02, 2022 17.20 16.65 16.65 512,737 -0.67(-3.87%)
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.