PUBM
PUBMATIC-A (PUBM)
NASDAQ
$16.39-$0.02 (-0.15%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $612.2M
    Market Cap
  • 80.93%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +27.01%
    Low Price$12.52
    High Price$17.78
  • 3 Months
    +60.72%
    Low Price$10.54
    High Price$17.78
  • 1 Year
    +80.93%
    Low Price$6.28
    High Price$17.78
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
16.42
16.58
16.03
16.41
+0.12%
528,678
08/20/2026
16.59
16.76
16.30
16.39
-2.32%
786,425
08/19/2026
17.35
17.50
16.72
16.78
-3.34%
618,920
08/18/2026
17.27
17.58
17.15
17.36
+0.52%
920,950
08/17/2026
17.30
17.56
16.84
17.27
-1.82%
925,731
08/14/2026
17.42
17.79
17.30
17.59
+1.79%
664,064
08/13/2026
17.39
17.64
16.96
17.28
+0.58%
975,789
08/12/2026
17.50
17.81
17.07
17.18
-2.66%
805,791
08/11/2026
17.95
18.20
17.34
17.65
-0.62%
980,981
08/10/2026
17.75
17.85
16.57
17.76
-0.11%
1,639,157
08/07/2026
17.36
18.44
17.07
17.78
+31.90%
3,285,782
08/06/2026
13.60
13.81
13.27
13.48
-0.22%
804,128
08/06/2026
$0.12 Earnings
08/05/2026
13.93
13.93
13.33
13.51
-0.95%
525,104
08/04/2026
12.90
13.64
12.90
13.64
+5.25%
502,113
08/03/2026
12.71
13.15
12.71
12.96
+2.86%
453,827
07/31/2026
12.69
12.80
12.45
12.60
-1.10%
392,338
07/30/2026
12.85
13.11
12.49
12.74
-2.75%
295,779
07/29/2026
13.01
13.27
12.98
13.10
+0.54%
315,113
07/28/2026
12.90
13.26
12.82
13.03
+1.88%
299,517
07/27/2026
12.76
13.02
12.69
12.79
+2.16%
311,479
07/24/2026
12.40
12.74
12.37
12.52
+1.79%
414,513
07/23/2026
12.56
12.65
12.21
12.30
-2.77%
450,567
07/22/2026
12.95
13.07
12.47
12.65
-2.09%
541,025
07/21/2026
12.82
13.26
12.67
12.92
-1.30%
435,230
07/20/2026
12.77
13.36
12.63
13.09
+2.83%
478,733
07/17/2026
13.35
13.58
12.59
12.73
-6.60%
835,578
07/16/2026
13.90
14.04
13.52
13.63
-1.23%
411,586
07/15/2026
13.72
13.94
13.65
13.80
+0.80%
409,532
07/14/2026
13.42
13.85
13.33
13.69
+0.88%
360,778
07/13/2026
13.56
13.85
13.46
13.57
+0.15%
313,308
07/10/2026
13.62
13.79
13.49
13.55
-0.07%
277,433
07/09/2026
12.93
13.70
12.93
13.56
+3.04%
369,613
07/08/2026
13.17
13.18
12.84
13.16
-1.20%
515,923
07/07/2026
13.70
13.94
13.23
13.32
-1.48%
363,614
07/06/2026
13.43
13.55
13.17
13.52
-0.22%
433,177
07/02/2026
13.84
13.90
13.49
13.55
-2.02%
605,119
07/01/2026
13.14
13.99
13.14
13.83
+5.41%
771,391
06/30/2026
12.93
13.25
12.88
13.12
+0.38%
557,844
06/29/2026
12.65
13.17
12.43
13.07
+3.32%
794,693
06/26/2026
11.50
12.79
11.50
12.65
+9.90%
1,862,743
06/25/2026
11.81
11.97
11.45
11.51
-3.44%
486,682
06/24/2026
11.43
12.14
11.43
11.92
+3.56%
474,379
06/23/2026
11.30
11.58
11.15
11.51
+1.86%
337,656
06/22/2026
11.18
11.48
11.09
11.30
0.00%
484,954
06/18/2026
11.36
11.41
11.10
11.30
0.00%
488,235
06/17/2026
11.53
11.73
11.30
11.30
-2.42%
396,981
06/16/2026
11.47
11.71
11.31
11.58
+0.96%
589,790
06/15/2026
11.35
11.63
11.28
11.47
+1.06%
489,040
06/12/2026
11.30
11.45
10.97
11.35
+0.71%
556,393
06/11/2026
11.20
11.33
10.73
11.27
+0.81%
554,644
06/10/2026
11.38
11.59
11.18
11.18
-2.87%
326,711
06/09/2026
11.16
11.55
11.01
11.51
+2.40%
488,245
06/08/2026
11.60
11.60
11.20
11.24
-2.60%
462,863
06/05/2026
11.89
12.05
11.51
11.54
-2.86%
557,536
06/04/2026
11.41
12.25
11.34
11.88
+4.39%
859,432
06/03/2026
11.88
11.88
10.96
11.38
-5.48%
882,412
06/02/2026
11.90
12.12
11.66
12.04
-1.47%
698,675
06/01/2026
11.64
12.34
11.50
12.22
+4.62%
916,983
05/29/2026
11.42
11.94
11.36
11.68
+2.10%
992,911
05/28/2026
11.02
11.50
11.02
11.44
+3.53%
903,489
05/27/2026
10.54
11.07
10.49
11.05
+4.84%
756,684
05/26/2026
10.29
10.55
10.20
10.54
+1.74%
807,944
05/22/2026
10.21
10.40
10.20
10.36
+1.47%
442,292
05/21/2026
9.73
10.24
9.61
10.21
+3.34%
534,010
05/20/2026
9.94
9.94
9.62
9.88
-1.79%
648,220
05/19/2026
9.90
10.32
9.83
10.06
+1.51%
617,792
05/18/2026
9.68
10.02
9.68
9.91
+1.95%
763,918
05/15/2026
9.44
9.86
9.44
9.72
+2.10%
551,972
05/14/2026
9.52
9.65
9.42
9.52
+0.42%
655,140
05/13/2026
9.72
9.92
9.37
9.48
-3.07%
993,675
05/12/2026
9.89
10.04
9.75
9.78
-1.01%
767,165
05/11/2026
10.68
10.84
9.69
9.88
-8.01%
1,828,395
05/08/2026
10.39
10.92
9.89
10.74
+4.88%
1,625,410
05/07/2026
10.18
10.36
10.07
10.24
+0.99%
722,418
05/07/2026
-$0.11 Earnings
05/06/2026
10.40
10.40
9.93
10.14
-2.50%
674,972
05/05/2026
10.22
10.43
10.05
10.40
+1.46%
573,805
05/04/2026
10.22
10.45
10.12
10.25
+0.20%
483,551
05/01/2026
9.93
10.31
9.93
10.23
+4.60%
751,052
04/30/2026
9.63
9.79
9.43
9.78
+0.62%
675,905
04/29/2026
9.70
9.77
9.51
9.72
-0.61%
450,111
04/28/2026
9.78
9.90
9.58
9.78
+0.51%
517,157
04/27/2026
9.53
9.90
9.53
9.73
+1.14%
688,378
04/24/2026
9.39
9.66
9.08
9.62
+5.02%
502,855
04/23/2026
9.49
9.57
8.87
9.16
-3.78%
839,226
04/22/2026
9.60
9.65
9.33
9.52
+0.53%
410,804
04/21/2026
9.89
9.95
9.44
9.47
-4.25%
465,906
04/20/2026
9.76
9.91
9.71
9.89
+0.82%
498,480
04/17/2026
9.82
9.90
9.67
9.81
+0.20%
739,732
04/16/2026
9.69
9.92
9.62
9.79
+1.03%
548,625
04/15/2026
8.78
9.70
8.78
9.69
+10.24%
997,625
04/14/2026
8.73
8.96
8.73
8.79
+1.62%
395,852
04/13/2026
8.41
8.79
8.38
8.65
+2.13%
627,163
04/10/2026
8.49
8.56
8.33
8.47
+0.24%
519,808
04/09/2026
8.35
8.46
8.11
8.45
+0.48%
864,606
04/08/2026
8.82
8.83
8.38
8.41
-0.94%
423,139
04/07/2026
8.44
8.65
8.39
8.49
-0.12%
690,544
04/06/2026
8.33
8.56
8.31
8.50
+2.78%
547,780
04/02/2026
8.05
8.28
7.97
8.27
+0.73%
618,176