NASDAQ:PUBM
PubMatic, Inc. Stock Price (Quote)
$23.75
+1.03 (+4.53%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.83 | $25.36 | Friday, 24th May 2024 PUBM stock ended at $23.75. This is 4.53% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 6.55% from a day low at $22.70 to a day high of $24.19. |
90 days | $16.30 | $25.36 | |
52 weeks | $10.92 | $25.36 |
Date | Open | High | Low | Close | Volume |
Mar 14, 2024 | $23.00 | $23.86 | $22.55 | $23.58 | 1 058 585 |
Mar 13, 2024 | $21.90 | $23.28 | $21.57 | $22.98 | 1 088 624 |
Mar 12, 2024 | $20.37 | $21.91 | $20.18 | $21.79 | 1 341 119 |
Mar 11, 2024 | $20.66 | $20.77 | $20.14 | $20.37 | 277 737 |
Mar 08, 2024 | $20.77 | $21.23 | $20.65 | $20.75 | 277 834 |
Mar 07, 2024 | $20.90 | $20.96 | $20.27 | $20.57 | 470 119 |
Mar 06, 2024 | $20.98 | $21.22 | $20.64 | $20.74 | 328 311 |
Mar 05, 2024 | $21.04 | $21.04 | $20.36 | $20.69 | 803 140 |
Mar 04, 2024 | $21.20 | $21.71 | $20.85 | $21.31 | 582 231 |
Mar 01, 2024 | $21.53 | $21.59 | $20.55 | $21.07 | 731 964 |
Feb 29, 2024 | $19.59 | $21.00 | $19.47 | $20.94 | 1 122 549 |
Feb 28, 2024 | $19.88 | $20.21 | $18.85 | $19.18 | 1 219 411 |
Feb 27, 2024 | $20.49 | $21.83 | $19.10 | $20.48 | 3 934 710 |
Feb 26, 2024 | $16.35 | $16.86 | $16.30 | $16.57 | 638 978 |
Feb 23, 2024 | $15.72 | $16.50 | $15.61 | $16.36 | 530 055 |
Feb 22, 2024 | $16.29 | $16.58 | $15.79 | $16.05 | 278 865 |
Feb 21, 2024 | $16.36 | $16.36 | $15.91 | $16.16 | 376 373 |
Feb 20, 2024 | $16.75 | $17.00 | $16.16 | $16.43 | 347 517 |
Feb 16, 2024 | $16.44 | $17.35 | $16.21 | $17.19 | 828 473 |
Feb 15, 2024 | $15.84 | $16.37 | $15.73 | $16.34 | 485 696 |
Feb 14, 2024 | $15.22 | $15.80 | $15.15 | $15.65 | 279 029 |
Feb 13, 2024 | $15.14 | $15.47 | $14.79 | $14.96 | 330 057 |
Feb 12, 2024 | $15.76 | $16.17 | $15.76 | $15.82 | 339 335 |
Feb 09, 2024 | $15.65 | $15.97 | $15.59 | $15.84 | 273 195 |
Feb 08, 2024 | $15.26 | $15.63 | $15.16 | $15.51 | 293 317 |
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.