NASDAQ:PUBM
PubMatic, Inc. Stock Price (Quote)
$21.90
-1.38 (-5.93%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.57 | $25.36 | Friday, 31st May 2024 PUBM stock ended at $21.90. This is 5.93% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 8.95% from a day low at $21.57 to a day high of $23.50. |
90 days | $20.14 | $25.36 | |
52 weeks | $10.92 | $25.36 |
Historical PubMatic, Inc. prices
Date | Open | High | Low | Close | Volume |
Dec 03, 2021 | $37.08 | $37.41 | $33.51 | $36.03 | 2 940 720 |
Dec 02, 2021 | $35.80 | $38.54 | $35.38 | $37.86 | 2 004 316 |
Dec 01, 2021 | $40.11 | $41.92 | $36.43 | $36.69 | 2 860 469 |
Nov 30, 2021 | $39.45 | $43.65 | $36.60 | $39.37 | 4 840 577 |
Nov 29, 2021 | $38.27 | $39.95 | $36.91 | $39.02 | 1 545 208 |
Nov 26, 2021 | $38.40 | $39.40 | $36.81 | $37.69 | 991 790 |
Nov 24, 2021 | $37.51 | $40.03 | $36.56 | $39.93 | 978 965 |
Nov 23, 2021 | $37.27 | $38.94 | $36.31 | $37.69 | 1 066 866 |
Nov 22, 2021 | $40.00 | $40.32 | $35.89 | $37.96 | 2 346 281 |
Nov 19, 2021 | $38.14 | $40.29 | $38.10 | $39.75 | 2 080 071 |
Nov 18, 2021 | $37.50 | $39.12 | $37.18 | $38.50 | 2 016 909 |
Nov 17, 2021 | $36.46 | $38.88 | $34.42 | $37.65 | 3 369 907 |
Nov 16, 2021 | $36.23 | $37.34 | $35.16 | $36.17 | 2 532 165 |
Nov 15, 2021 | $40.56 | $42.23 | $37.41 | $38.30 | 3 861 592 |
Nov 12, 2021 | $39.80 | $40.13 | $37.60 | $39.40 | 2 864 308 |
Nov 11, 2021 | $36.80 | $40.61 | $35.90 | $39.91 | 3 321 576 |
Nov 10, 2021 | $39.62 | $42.76 | $34.79 | $35.03 | 11 276 454 |
Nov 09, 2021 | $30.85 | $32.80 | $29.10 | $32.11 | 2 682 483 |
Nov 08, 2021 | $27.70 | $30.16 | $27.68 | $29.90 | 1 604 607 |
Nov 05, 2021 | $27.22 | $27.89 | $26.41 | $26.76 | 661 151 |
Nov 04, 2021 | $28.69 | $28.69 | $26.64 | $27.07 | 1 125 240 |
Nov 03, 2021 | $29.10 | $29.87 | $28.39 | $29.67 | 554 538 |
Nov 02, 2021 | $29.27 | $29.54 | $27.76 | $28.71 | 738 645 |
Nov 01, 2021 | $28.76 | $29.72 | $28.46 | $29.41 | 443 426 |
Oct 29, 2021 | $28.78 | $29.36 | $28.21 | $28.58 | 332 150 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PUBM stock historical prices to predict future price movements?
Trend Analysis: Examine the PUBM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PUBM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.