PubMatic, Inc.
PUBMNASDAQTechnology● Active
$11.24
$-0.30(-2.60%)
Market Cap$524945823
P/E Ratio—
52W High$13.88
52W Low$6.15
PubMatic, Inc.（PUBM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pubm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.19
Jun 28, 2021
-74.6% from here
5-Year Low5Y
$6.15
Feb 17, 2026
+82.8% from low
IPO Priceadj.
$29.45
Dec 9, 2020
-61.8% since IPO
1 Year Ago
$12.11
Jun 9, 2025
-7.2% in 1Y
5 Years Ago
$32.13
Jun 9, 2021
-65.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PUBM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.60 | $11.60 | $11.20 | $11.24 | $11.24 | 463K | -3.10% |
| Jun 5, 2026 | $11.89 | $12.05 | $11.51 | $11.54 | $11.54 | 559K | -2.94% |
| Jun 4, 2026 | $11.41 | $12.25 | $11.34 | $11.88 | $11.88 | 859K | +4.12% |
| Jun 3, 2026 | $11.88 | $11.88 | $10.96 | $11.38 | $11.38 | 883K | -4.21% |
| Jun 2, 2026 | $11.90 | $12.12 | $11.66 | $12.04 | $12.04 | 699K | +1.18% |
| Jun 1, 2026 | $11.64 | $12.34 | $11.50 | $12.22 | $12.22 | 917K | +4.98% |
| May 29, 2026 | $11.42 | $11.94 | $11.36 | $11.68 | $11.68 | 993K | +2.28% |
| May 28, 2026 | $11.02 | $11.50 | $11.02 | $11.44 | $11.44 | 903K | +3.81% |
| May 27, 2026 | $10.54 | $11.07 | $10.49 | $11.05 | $11.05 | 757K | +4.84% |
| May 26, 2026 | $10.29 | $10.55 | $10.20 | $10.54 | $10.54 | 808K | +2.43% |
| May 22, 2026 | $10.21 | $10.40 | $10.20 | $10.36 | $10.36 | 442K | +1.47% |
| May 21, 2026 | $9.73 | $10.24 | $9.61 | $10.21 | $10.21 | 534K | +4.93% |
| May 20, 2026 | $9.94 | $9.94 | $9.62 | $9.88 | $9.88 | 648K | -0.60% |
| May 19, 2026 | $9.90 | $10.32 | $9.83 | $10.06 | $10.06 | 618K | +1.62% |
| May 18, 2026 | $9.68 | $10.02 | $9.68 | $9.91 | $9.91 | 764K | +2.38% |
| May 15, 2026 | $9.44 | $9.86 | $9.44 | $9.72 | $9.72 | 552K | +2.97% |
| May 14, 2026 | $9.52 | $9.65 | $9.42 | $9.52 | $9.52 | 655K | +0.00% |
| May 13, 2026 | $9.72 | $9.92 | $9.37 | $9.48 | $9.48 | 994K | -2.47% |
| May 12, 2026 | $9.89 | $10.04 | $9.75 | $9.78 | $9.78 | 767K | -1.11% |
| May 11, 2026 | $10.68 | $10.84 | $9.69 | $9.88 | $9.88 | 1.8M | -7.49% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PUBM
Jan 1 → Dec 31 · 6 years2026+26.6%$8.88 → $11.24
+26.6%
2025-40.7%$14.97 → $8.87
-40.7%
2024-9.3%$16.20 → $14.69
-9.3%
2023+24.5%$13.10 → $16.31
+24.5%
2022-62.9%$34.57 → $12.81
-62.9%
2021+1.0%$33.72 → $34.05
+1.0%
Best Year2026 · +26.6%
Worst Year2022 · -62.9%
Positive Years3 / 6
Avg Annual Return-10.2%
6Y Total Return-66.7%
6Y CAGR~-16.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in PUBM?
If you invested $1,000 in PUBM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$382
Total Return-61.8%
CAGR~-14.8% / yr
Profit$-618
Based on Dec 9, 2020 · $29.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PubMatic, Inc.（PUBM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PUBM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PUBM 历史股价FMP 日线复权 OHLCV