NASDAQ:PUBM
PubMatic, Inc. Stock Price (Quote)
$23.43
+0.320 (+1.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.32 | $24.19 | Friday, 3rd May 2024 PUBM stock ended at $23.43. This is 1.38% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.89% from a day low at $23.07 to a day high of $23.74. |
| 90 days | $14.76 | $24.19 | |
| 52 weeks | $10.92 | $24.19 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $23.38 | $23.74 | $23.07 | $23.43 | 285 536 |
| May 02, 2024 | $23.19 | $23.33 | $22.72 | $23.11 | 191 596 |
| May 01, 2024 | $22.45 | $23.37 | $22.39 | $22.78 | 209 764 |
| Apr 30, 2024 | $23.04 | $23.43 | $22.42 | $22.44 | 246 546 |
| Apr 29, 2024 | $23.37 | $23.39 | $23.05 | $23.17 | 170 593 |
| Apr 26, 2024 | $22.96 | $23.45 | $22.69 | $23.21 | 245 283 |
| Apr 25, 2024 | $22.80 | $22.94 | $22.42 | $22.81 | 333 863 |
| Apr 24, 2024 | $23.00 | $23.42 | $22.87 | $23.34 | 291 774 |
| Apr 23, 2024 | $22.32 | $23.11 | $22.32 | $22.84 | 313 107 |
| Apr 22, 2024 | $21.61 | $22.23 | $21.57 | $22.17 | 211 554 |
| Apr 19, 2024 | $21.66 | $22.08 | $21.45 | $21.61 | 344 310 |
| Apr 18, 2024 | $21.44 | $21.98 | $21.43 | $21.54 | 221 830 |
| Apr 17, 2024 | $21.97 | $22.09 | $21.57 | $21.57 | 254 497 |
| Apr 16, 2024 | $21.63 | $21.90 | $21.32 | $21.73 | 256 670 |
| Apr 15, 2024 | $22.84 | $22.93 | $21.52 | $21.67 | 453 102 |
| Apr 12, 2024 | $23.00 | $23.40 | $22.70 | $22.86 | 283 530 |
| Apr 11, 2024 | $23.00 | $23.36 | $22.61 | $23.28 | 420 502 |
| Apr 10, 2024 | $23.25 | $23.58 | $22.63 | $22.91 | 499 458 |
| Apr 09, 2024 | $23.73 | $23.93 | $23.56 | $23.64 | 173 847 |
| Apr 08, 2024 | $23.89 | $24.11 | $23.62 | $23.68 | 261 517 |
| Apr 05, 2024 | $23.22 | $23.87 | $23.22 | $23.69 | 215 688 |
| Apr 04, 2024 | $23.76 | $24.19 | $23.36 | $23.42 | 349 449 |
| Apr 03, 2024 | $23.40 | $23.99 | $23.40 | $23.50 | 270 571 |
| Apr 02, 2024 | $23.00 | $23.62 | $22.50 | $23.62 | 427 355 |
| Apr 01, 2024 | $23.75 | $24.16 | $23.52 | $23.74 | 338 412 |
