MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PUBM — PubMatic, Inc. Class A Common Stock
NasdaqPubMatic, Inc. Class A Common Stock
$18.57
+0.22(+1.20%)
- O
- 18.36
- H
- 18.73
- L
- 18.28
- V
- 519.11K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.57
Period Return+86.45%
Period High$19.48
Period Low$6.15
Avg Daily Volume687.4K
Total Trading Days365
PUBM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.36 | $18.73 | $18.28 | $18.57 | +$0.22 | +1.20% | 519,114 | $18.50 | $18.28 $18.73 |
| Oct 6, 2026 | $18.56 | $18.84 | $18.22 | $18.35 | $-0.25 | -1.34% | 719,135 | $18.48 | $18.22 $18.84 |
| Oct 5, 2026 | $18.42 | $18.96 | $18.25 | $18.60 | +$0.18 | +0.98% | 646,344 | $18.66 | $18.25 $18.96 |
| Oct 2, 2026 | $19.20 | $19.48 | $18.37 | $18.42 | $-0.76 | -3.96% | 874,286 | $18.80 | $18.37 $19.48 |
| Oct 1, 2026 | $18.96 | $19.30 | $18.77 | $19.18 | +$0.45 | +2.40% | 753,430 | $19.10 | $18.77 $19.30 |
| Sep 30, 2026 | $18.89 | $19.15 | $18.48 | $18.73 | $-0.07 | -0.37% | 879,225 | $18.71 | $18.48 $19.15 |
| Sep 29, 2026 | $18.41 | $18.90 | $18.41 | $18.80 | +$0.39 | +2.12% | 701,773 | $18.73 | $18.41 $18.90 |
| Sep 28, 2026 | $18.31 | $18.43 | $17.99 | $18.41 | $-0.19 | -1.02% | 839,467 | $18.33 | $17.99 $18.43 |
| Sep 25, 2026 | $18.39 | $18.79 | $18.33 | $18.60 | +$0.05 | +0.27% | 827,315 | $18.58 | $18.33 $18.79 |
| Sep 24, 2026 | $17.60 | $18.73 | $17.41 | $18.55 | +$1.10 | +6.27% | 1,529,033 | $18.44 | $17.41 $18.73 |
| Sep 23, 2026 | $17.78 | $17.78 | $17.25 | $17.46 | $-0.32 | -1.77% | 745,714 | $17.42 | $17.25 $17.78 |
| Sep 22, 2026 | $18.00 | $18.02 | $17.37 | $17.77 | $-0.11 | -0.62% | 553,460 | $17.64 | $17.37 $18.02 |
| Sep 21, 2026 | $17.58 | $18.00 | $17.40 | $17.88 | +$0.33 | +1.88% | 745,471 | $17.64 | $17.40 $18.00 |
| Sep 18, 2026 | $17.51 | $17.67 | $17.09 | $17.55 | +$0.22 | +1.27% | 1,151,270 | $17.45 | $17.09 $17.67 |
| Sep 17, 2026 | $18.28 | $19.19 | $17.20 | $17.33 | +$0.48 | +2.85% | 1,139,675 | $17.67 | $17.20 $19.19 |
| Sep 16, 2026 | $16.74 | $16.92 | $16.67 | $16.85 | +$0.07 | +0.42% | 457,028 | $16.80 | $16.67 $16.92 |
| Sep 15, 2026 | $16.37 | $16.93 | $16.37 | $16.78 | +$0.19 | +1.15% | 638,793 | $16.72 | $16.37 $16.93 |
| Sep 14, 2026 | $16.60 | $16.94 | $16.50 | $16.59 | +$0.10 | +0.61% | 418,922 | $16.65 | $16.50 $16.94 |
| Sep 11, 2026 | $16.12 | $16.63 | $16.12 | $16.49 | +$0.26 | +1.60% | 686,520 | $16.49 | $16.12 $16.63 |
| Sep 10, 2026 | $16.17 | $16.33 | $16.09 | $16.23 | +$0.05 | +0.31% | 249,618 | $16.21 | $16.09 $16.33 |
| Sep 9, 2026 | $16.38 | $16.38 | $15.93 | $16.18 | $-0.11 | -0.68% | 472,546 | $16.15 | $15.93 $16.38 |
| Sep 8, 2026 | $16.70 | $16.70 | $16.06 | $16.29 | $-0.21 | -1.27% | 520,455 | $16.38 | $16.06 $16.70 |
| Sep 4, 2026 | $16.91 | $17.00 | $16.42 | $16.50 | $-0.46 | -2.71% | 345,744 | $16.54 | $16.42 $17.00 |
| Sep 3, 2026 | $17.45 | $17.88 | $16.78 | $16.96 | $-0.42 | -2.42% | 782,716 | $16.99 | $16.78 $17.88 |
| Sep 2, 2026 | $16.28 | $17.59 | $16.16 | $17.38 | +$1.11 | +6.82% | 1,153,764 | $17.16 | $16.16 $17.59 |
| Sep 1, 2026 | $16.43 | $16.44 | $16.15 | $16.27 | $-0.36 | -2.16% | 514,407 | $16.27 | $16.15 $16.44 |
| Aug 31, 2026 | $16.81 | $16.93 | $16.44 | $16.63 | $-0.19 | -1.13% | 472,929 | $16.61 | $16.44 $16.93 |
| Aug 28, 2026 | $16.39 | $17.48 | $16.39 | $16.82 | +$0.47 | +2.87% | 746,028 | $17.05 | $16.39 $17.48 |
| Aug 27, 2026 | $16.28 | $16.58 | $16.23 | $16.35 | +$0.10 | +0.62% | 488,012 | $16.39 | $16.23 $16.58 |
| Aug 26, 2026 | $16.50 | $16.55 | $15.64 | $16.25 | $-0.30 | -1.81% | 583,230 | $16.33 | $15.64 $16.55 |