Free Trial

PubMatic (PUBM) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free PUBM Stock Alerts
$21.90
-1.38 (-5.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

PubMatic Stock Price Performance

5 Day
Performance
-7.79%
1 Month
Performance
-3.86%
3 Month
Performance
+3.94%
6 Month
Performance
+27.77%
Year-To-Date
Performance
+34.27%
1 Year
Performance
+21.77%
Receive PUBM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PubMatic and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PUBM Stock Chart for Saturday, June, 1, 2024

PUBM Chart by TradingView

PubMatic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$23.28$21.90
-5.93%		$23.50$21.57566,204 shs$1.09 billion
05/30/2024$23.58$23.28
-1.27%		$23.69$23.09294,664 shs$1.16 billion
05/29/2024$23.66$23.58
-0.34%		$24.04$23.11333,066 shs$1.18 billion
05/28/2024$23.75$23.66
-0.38%		$24.50$23.48548,204 shs$1.18 billion
05/27/2024$23.75$23.75$24.19$22.70843,900 shs$1.19 billion
05/24/2024$22.72$23.75
+4.53%		$24.19$22.70843,921 shs$1.19 billion
05/23/2024$23.08$22.72
-1.56%		$23.29$22.58477,581 shs$1.13 billion
05/22/2024$23.08$23.08$23.52$22.90279,719 shs$1.15 billion
05/21/2024$23.58$23.08
-2.12%		$23.55$22.99227,612 shs$1.15 billion
05/20/2024$24.02$23.58
-1.83%		$24.09$23.52273,538 shs$1.18 billion
05/17/2024$22.83$24.02
+5.24%		$24.18$22.74672,323 shs$1.20 billion
05/16/2024$23.29$22.83
-2.00%		$23.50$22.59641,710 shs$1.14 billion
05/15/2024$22.82$23.29
+2.06%		$23.39$22.39395,962 shs$1.16 billion
05/14/2024$22.74$22.82
+0.35%		$23.30$22.74343,098 shs$1.14 billion
05/13/2024$22.49$22.74
+1.11%		$23.28$22.49421,395 shs$1.14 billion
05/10/2024$22.47$22.49
+0.09%		$22.70$22.27446,685 shs$1.12 billion
05/09/2024$22.58$22.47
-0.49%		$22.78$21.83507,305 shs$1.12 billion
05/08/2024$24.02$22.58
-6.00%		$25.36$22.48946,091 shs$1.13 billion
05/07/2024$23.53$24.02
+2.08%		$24.51$23.22796,816 shs$1.20 billion
05/06/2024$23.43$23.53
+0.43%		$23.72$23.41290,113 shs$1.18 billion
05/03/2024$23.11$23.43
+1.38%		$23.74$23.07294,643 shs$1.17 billion
05/02/2024$22.78$23.11
+1.45%		$23.33$22.72191,669 shs$1.16 billion
05/01/2024$22.44$22.78
+1.52%		$23.37$22.39212,190 shs$1.14 billion
04/30/2024$23.17$22.44
-3.15%		$23.43$22.42282,247 shs$1.12 billion
04/29/2024$23.21$23.17
-0.17%		$23.39$23.05176,951 shs$1.16 billion
04/26/2024$22.81$23.21
+1.75%		$23.45$22.69258,466 shs$1.16 billion
04/25/2024$23.34$22.81
-2.27%		$22.94$22.42353,311 shs$1.14 billion
04/24/2024$22.84$23.34
+2.19%		$23.42$22.87331,899 shs$1.17 billion
04/23/2024$22.17$22.84
+3.02%		$23.13$22.32323,254 shs$1.14 billion
04/22/2024$21.61$22.17
+2.59%		$22.23$21.57221,762 shs$1.11 billion
04/19/2024$21.54$21.61
+0.32%		$22.08$21.45344,912 shs$1.08 billion
04/18/2024$21.57$21.54
-0.14%		$21.98$21.43232,888 shs$1.08 billion
04/17/2024$21.73$21.57
-0.74%		$22.09$21.57254,499 shs$1.08 billion
04/16/2024$21.67$21.73
+0.28%		$21.90$21.32259,670 shs$1.09 billion
04/15/2024$22.86$21.67
-5.21%		$22.93$21.52459,822 shs$1.08 billion
04/12/2024$23.28$22.86
-1.80%		$23.40$22.70287,980 shs$1.14 billion
04/11/2024$22.91$23.28
+1.62%		$23.36$22.61436,482 shs$1.16 billion
04/10/2024$23.64$22.91
-3.09%		$23.58$22.63499,463 shs$1.15 billion
04/09/2024$23.68$23.64
-0.17%		$23.93$23.56178,557 shs$1.18 billion
04/08/2024$23.69$23.68
-0.04%		$24.11$23.62265,106 shs$1.18 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$23.42$23.69
+1.15%		$23.87$23.22293,770 shs$1.18 billion
04/04/2024$23.50$23.42
-0.34%		$24.19$23.36359,111 shs$1.17 billion
04/03/2024$23.62$23.50
-0.51%		$23.99$23.40281,436 shs$1.18 billion
04/02/2024$23.74$23.62
-0.51%		$23.62$22.50470,471 shs$1.18 billion
04/01/2024$23.72$23.74
+0.08%		$24.16$23.52338,543 shs$1.19 billion
03/29/2024$23.72$23.72$24.07$23.05743,777 shs$1.19 billion
03/28/2024$23.26$23.72
+1.98%		$24.07$23.05743,763 shs$1.19 billion
03/27/2024$23.61$23.26
-1.48%		$23.78$22.96320,624 shs$1.16 billion
03/26/2024$23.30$23.61
+1.33%		$23.91$23.46420,944 shs$1.18 billion
03/25/2024$23.30$23.30$23.70$23.07315,470 shs$1.17 billion
03/22/2024$23.75$23.30
-1.89%		$24.06$23.05412,650 shs$1.17 billion
03/21/2024$23.39$23.75
+1.54%		$23.83$23.31508,690 shs$1.19 billion
03/20/2024$22.88$23.39
+2.23%		$23.58$22.71413,682 shs$1.17 billion
03/19/2024$22.98$22.88
-0.44%		$23.02$22.53285,670 shs$1.14 billion
03/18/2024$22.90$22.98
+0.35%		$23.42$22.73390,409 shs$1.15 billion
03/15/2024$23.58$22.90
-2.88%		$23.22$22.35886,967 shs$1.15 billion
03/14/2024$22.98$23.58
+2.61%		$23.86$22.551.07 million shs$1.18 billion
03/13/2024$21.79$22.98
+5.46%		$23.28$21.571.10 million shs$1.15 billion
03/12/2024$20.37$21.79
+6.97%		$21.91$20.181.34 million shs$1.09 billion
03/11/2024$20.75$20.37
-1.81%		$20.77$20.14286,707 shs$1.02 billion
03/08/2024$20.57$20.75
+0.85%		$21.23$20.65285,409 shs$1.05 billion
03/07/2024$20.74$20.57
-0.82%		$20.96$20.27480,236 shs$1.04 billion
03/06/2024$20.69$20.74
+0.24%		$21.22$20.64345,853 shs$1.05 billion
03/05/2024$21.31$20.69
-2.91%		$21.04$20.36811,070 shs$1.05 billion
03/04/2024$21.07$21.31
+1.14%		$21.71$20.85591,580 shs$1.08 billion
03/01/2024$20.94$21.07
+0.62%		$21.59$20.55745,335 shs$1.07 billion
02/29/2024$19.18$20.94
+9.18%		$21.00$19.471.14 million shs$1.06 billion

Related Companies:
This page (NASDAQ:PUBM) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders