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 |
Oct 19, 2023 | $12.24 | $12.30 | $12.04 | $12.07 | 266 083 |
Oct 18, 2023 | $12.35 | $12.53 | $12.10 | $12.14 | 238 062 |
Oct 17, 2023 | $12.32 | $12.77 | $12.32 | $12.53 | 296 779 |
Oct 16, 2023 | $12.00 | $12.56 | $11.94 | $12.51 | 215 575 |
Oct 13, 2023 | $12.18 | $12.18 | $11.99 | $12.01 | 171 523 |
Oct 12, 2023 | $12.42 | $12.42 | $12.11 | $12.14 | 166 191 |
Oct 11, 2023 | $12.45 | $12.54 | $12.25 | $12.37 | 174 995 |
Oct 10, 2023 | $12.31 | $12.62 | $12.30 | $12.41 | 257 807 |
Oct 09, 2023 | $11.82 | $12.40 | $11.81 | $12.28 | 244 380 |
Oct 06, 2023 | $11.70 | $12.10 | $11.70 | $12.03 | 225 779 |
Oct 05, 2023 | $11.88 | $11.97 | $11.77 | $11.89 | 251 269 |
Oct 04, 2023 | $11.75 | $12.01 | $11.64 | $11.91 | 225 034 |
Oct 03, 2023 | $11.63 | $11.93 | $11.63 | $11.71 | 307 445 |
Oct 02, 2023 | $12.04 | $12.10 | $11.69 | $11.76 | 328 641 |
Sep 29, 2023 | $12.31 | $12.40 | $12.07 | $12.10 | 295 557 |
Sep 28, 2023 | $11.57 | $12.19 | $11.57 | $12.13 | 323 681 |
Sep 27, 2023 | $11.71 | $11.86 | $11.61 | $11.63 | 160 169 |
Sep 26, 2023 | $11.71 | $11.85 | $11.59 | $11.60 | 203 290 |
Sep 25, 2023 | $11.63 | $11.89 | $11.61 | $11.83 | 196 907 |
Sep 22, 2023 | $11.82 | $11.92 | $11.71 | $11.72 | 254 339 |
Sep 21, 2023 | $11.82 | $11.97 | $11.64 | $11.77 | 317 927 |
Sep 20, 2023 | $12.28 | $12.44 | $11.99 | $11.99 | 242 904 |
Sep 19, 2023 | $12.25 | $12.36 | $11.98 | $12.21 | 317 311 |
Sep 18, 2023 | $12.41 | $12.44 | $12.21 | $12.27 | 269 535 |
Sep 15, 2023 | $12.76 | $12.76 | $12.40 | $12.53 | 434 060 |
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.