PUBM
PUBMATIC-A (PUBM)
NASDAQ
$13.57+$0.0010 (+0.007%)
Price as of Jul 14, 2026 4:01 AM EDT
  • $517.3M
    Market Cap
  • 5.85%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +19.56%
    Low Price$11.30
    High Price$13.83
  • 3 Months
    +56.88%
    Low Price$9.16
    High Price$13.83
  • 1 Year
    +5.85%
    Low Price$6.28
    High Price$13.83
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
8.19
8.28
8.02
8.21
+0.37%
582,287
03/31/2026
8.25
8.41
8.11
8.18
+0.74%
586,891
03/30/2026
8.17
8.35
7.89
8.12
-0.85%
832,641
03/27/2026
8.22
8.31
8.05
8.19
-1.44%
1,150,540
03/26/2026
8.02
8.42
8.02
8.31
+2.47%
783,484
03/25/2026
8.12
8.27
8.00
8.11
+1.38%
716,539
03/24/2026
7.99
8.06
7.73
8.00
-0.87%
1,040,670
03/23/2026
8.10
8.19
7.99
8.07
+1.06%
547,891
03/20/2026
8.16
8.16
7.88
7.99
-1.05%
563,880
03/19/2026
8.03
8.31
7.95
8.07
-0.49%
530,081
03/18/2026
8.09
8.28
7.96
8.11
-0.73%
566,930
03/17/2026
8.21
8.52
8.15
8.17
-0.24%
477,561
03/16/2026
8.12
8.26
8.09
8.19
+1.99%
600,375
03/13/2026
8.16
8.33
7.95
8.03
-0.99%
935,096
03/12/2026
8.33
8.54
8.10
8.11
-3.68%
612,430
03/11/2026
8.50
8.70
8.30
8.42
-0.94%
582,689
03/10/2026
8.80
8.80
8.44
8.50
-3.41%
599,442
03/09/2026
8.80
8.86
8.60
8.80
-1.23%
871,347
03/06/2026
8.71
9.07
8.65
8.91
+0.45%
855,807
03/05/2026
8.66
9.18
8.66
8.87
+1.60%
1,201,930
03/04/2026
8.37
8.92
8.36
8.73
+5.31%
1,266,592
03/03/2026
7.96
8.40
7.95
8.29
+1.34%
1,305,043
03/02/2026
7.91
8.41
7.75
8.18
+0.99%
1,646,730
02/27/2026
8.19
8.50
7.61
8.10
+14.57%
1,926,158
02/26/2026
6.50
7.10
6.50
7.07
+7.45%
2,061,762
02/26/2026
$0.29 Earnings
02/25/2026
6.45
6.60
6.28
6.58
+2.81%
596,373
02/24/2026
6.32
6.53
6.28
6.40
+1.59%
594,857
02/23/2026
6.45
6.45
6.26
6.30
-4.11%
617,488
02/20/2026
6.53
6.74
6.46
6.57
+0.15%
402,888