PubMatic, Inc. - Class A Common Stock (PUBM)

Historical Prices For PubMatic, Inc. - Class A Common Stock (PUBM)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.01	8.28	7.90	8.13	870,620	8.13
4/03/2025	8.95	9.05	8.32	8.37	755,974	8.37
4/02/2025	9.08	9.52	9.07	9.42	499,664	9.42
4/01/2025	9.08	9.29	9.03	9.29	443,101	9.29
3/31/2025	9.07	9.23	8.90	9.14	499,284	9.14
3/28/2025	9.87	9.90	9.22	9.28	490,409	9.28
3/27/2025	10.09	10.17	9.90	9.95	333,456	9.95
3/26/2025	10.48	10.54	9.97	10.11	504,246	10.11
3/25/2025	10.00	10.59	9.95	10.45	740,533	10.45
3/24/2025	9.94	9.99	9.70	9.90	526,854	9.90
3/21/2025	9.62	9.81	9.40	9.75	1,033,901	9.75
3/20/2025	9.48	9.87	9.47	9.73	566,554	9.73
3/19/2025	9.50	9.64	9.30	9.52	604,822	9.52
3/18/2025	9.61	9.61	9.36	9.42	393,091	9.42
3/17/2025	9.52	9.75	9.44	9.68	695,425	9.68
3/14/2025	9.28	9.55	9.21	9.48	545,224	9.48
3/13/2025	9.87	9.93	9.07	9.09	610,160	9.09
3/12/2025	9.73	9.95	9.64	9.92	582,548	9.92
3/11/2025	9.69	9.83	9.55	9.66	493,291	9.66
3/10/2025	9.88	9.88	9.43	9.70	1,017,685	9.70
3/07/2025	10.10	10.17	9.69	9.77	1,055,673	9.77
3/06/2025	10.47	10.58	9.96	10.00	675,557	10.00
3/05/2025	10.58	10.90	10.58	10.71	666,755	10.71
3/04/2025	10.02	10.90	9.92	10.62	1,099,822	10.62
3/03/2025	10.59	11.01	10.27	10.30	1,439,127	10.30
2/28/2025	11.88	11.88	10.35	10.63	1,867,390	10.63
2/27/2025	14.62	14.80	13.95	13.97	668,902	13.97
2/26/2025	14.41	14.57	14.33	14.39	546,468	14.39
2/25/2025	14.63	14.65	14.26	14.43	327,692	14.43
2/24/2025	14.59	14.72	14.29	14.64	314,410	14.64
2/21/2025	15.00	15.02	14.47	14.52	386,857	14.52
2/20/2025	15.11	15.12	14.60	14.79	362,254	14.79
2/19/2025	15.46	15.52	15.05	15.13	274,978	15.13
2/18/2025	15.84	15.84	15.17	15.65	423,558	15.65
2/14/2025	15.88	16.09	15.49	15.70	237,211	15.70
2/13/2025	16.99	16.99	15.14	15.80	828,087	15.80
2/12/2025	16.40	17.32	16.39	17.14	359,041	17.14
2/11/2025	16.51	16.81	16.36	16.66	268,334	16.66
2/10/2025	16.50	16.60	16.29	16.57	398,300	16.57
2/07/2025	15.85	16.46	15.70	16.43	301,794	16.43
2/06/2025	15.69	15.99	15.62	15.84	282,831	15.84
2/05/2025	15.53	15.64	15.46	15.58	200,159	15.58
2/04/2025	15.13	15.57	15.13	15.54	258,859	15.54
2/03/2025	14.69	15.33	14.58	15.07	350,884	15.07
1/31/2025	15.33	15.52	14.98	15.12	232,858	15.12
1/30/2025	15.68	15.75	15.17	15.33	250,548	15.33
1/29/2025	15.19	15.60	14.93	15.57	268,336	15.57
1/28/2025	15.20	15.40	15.10	15.16	281,082	15.16
1/27/2025	14.60	15.28	14.47	15.21	412,134	15.21
1/24/2025	15.13	15.27	14.92	14.97	249,724	14.97
1/23/2025	14.47	15.14	14.39	15.13	366,824	15.13
1/22/2025	14.78	15.01	14.64	14.73	286,633	14.73
1/21/2025	14.60	15.04	14.54	14.83	308,947	14.83
1/17/2025	14.70	14.72	14.41	14.52	248,549	14.52
1/16/2025	14.39	14.78	14.33	14.41	291,572	14.41
1/15/2025	14.51	14.55	14.25	14.40	287,769	14.40
1/14/2025	14.02	14.15	13.77	14.00	318,782	14.00
1/13/2025	13.88	14.05	13.80	13.90	335,294	13.90
1/10/2025	14.35	14.35	13.80	14.10	450,804	14.10
1/08/2025	14.78	14.97	14.60	14.74	234,158	14.74
1/07/2025	15.40	15.42	14.69	14.84	275,727	14.84
1/06/2025	15.19	15.62	15.11	15.33	306,516	15.33