| 名前 | PubMatic Inc. Class A Common Stock |
| ティッカー | PUBM |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 53.5 | 49.52 | 51.0 | 50.01 | 534200.0 | 50.01 |
| 2021-02-12 | 50.49 | 45.0 | 46.05 | 49.79 | 468400.0 | 49.79 |
| 2021-02-11 | 49.39 | 43.46 | 48.08 | 46.16 | 595800.0 | 46.16 |
| 2021-02-10 | 51.86 | 46.19 | 50.3 | 49.0 | 621700.0 | 49.0 |
| 2021-02-09 | 52.84 | 48.0 | 52.61 | 49.3 | 472100.0 | 49.3 |
| 2021-02-08 | 57.0 | 48.75 | 54.87 | 50.13 | 690200.0 | 50.13 |
| 2021-02-05 | 58.6 | 51.33 | 52.5 | 55.47 | 950300.0 | 55.47 |
| 2021-02-04 | 53.9 | 46.9 | 48.5 | 50.22 | 1205000.0 | 50.22 |
| 2021-02-03 | 49.54 | 46.09 | 47.42 | 46.29 | 329100.0 | 46.29 |
| 2021-02-02 | 53.62 | 44.53 | 46.2 | 45.72 | 659000.0 | 45.72 |
| 2021-02-01 | 46.97 | 41.9 | 41.9 | 45.88 | 870200.0 | 45.88 |
| 2021-01-29 | 42.0 | 35.76 | 36.03 | 39.75 | 496300.0 | 39.75 |
| 2021-01-28 | 37.31 | 35.49 | 36.0 | 36.25 | 250000.0 | 36.25 |
| 2021-01-27 | 39.0 | 35.01 | 35.7 | 37.0 | 528900.0 | 37.0 |
| 2021-01-26 | 38.25 | 37.5 | 37.74 | 37.66 | 234900.0 | 37.66 |
| 2021-01-25 | 39.5 | 34.6 | 38.27 | 37.86 | 717900.0 | 37.86 |
| 2021-01-22 | 38.09 | 35.6 | 36.5 | 37.73 | 433700.0 | 37.73 |
| 2021-01-21 | 39.69 | 34.71 | 35.27 | 37.75 | 1216100.0 | 37.75 |
| 2021-01-20 | 35.43 | 32.42 | 33.64 | 34.5 | 1020700.0 | 34.5 |
| 2021-01-19 | 34.09 | 28.2 | 28.21 | 33.64 | 1363000.0 | 33.64 |
| 2021-01-15 | 30.3 | 27.5 | 30.2 | 27.88 | 535700.0 | 27.88 |
| 2021-01-14 | 30.41 | 28.25 | 29.13 | 29.99 | 659800.0 | 29.99 |
| 2021-01-13 | 29.17 | 27.16 | 27.19 | 28.71 | 836200.0 | 28.71 |
| 2021-01-12 | 26.99 | 25.78 | 26.3 | 26.84 | 664000.0 | 26.84 |
| 2021-01-11 | 26.49 | 25.0 | 26.49 | 25.7 | 440800.0 | 25.7 |
| 2021-01-08 | 27.58 | 25.51 | 26.93 | 26.31 | 894700.0 | 26.31 |
| 2021-01-07 | 27.94 | 26.17 | 27.0 | 26.93 | 789500.0 | 26.93 |
| 2021-01-06 | 27.0 | 25.5 | 26.6 | 26.71 | 693300.0 | 26.71 |
| 2021-01-05 | 28.02 | 26.3 | 28.02 | 26.75 | 445200.0 | 26.75 |
| 2021-01-04 | 29.43 | 27.65 | 28.76 | 27.79 | 682200.0 | 27.79 |
| 2020-12-31 | 28.8 | 27.29 | 28.04 | 27.96 | 279200.0 | 27.96 |
| 2020-12-30 | 28.45 | 26.38 | 26.44 | 28.0 | 487800.0 | 28.0 |
| 2020-12-29 | 28.39 | 26.0 | 28.39 | 26.31 | 387100.0 | 26.31 |
| 2020-12-28 | 30.8 | 27.0 | 30.79 | 28.21 | 551800.0 | 28.21 |
| 2020-12-24 | 31.99 | 29.58 | 31.46 | 30.44 | 319700.0 | 30.44 |
| 2020-12-23 | 38.7 | 31.38 | 32.33 | 31.5 | 1882200.0 | 31.5 |
| 2020-12-22 | 30.66 | 24.98 | 25.3 | 30.49 | 1413200.0 | 30.49 |
| 2020-12-21 | 25.2 | 23.73 | 25.15 | 24.5 | 756700.0 | 24.5 |
| 2020-12-18 | 27.81 | 25.1 | 27.6 | 25.43 | 488600.0 | 25.43 |
| 2020-12-17 | 28.0 | 26.55 | 26.7 | 27.62 | 497100.0 | 27.62 |
| 2020-12-16 | 27.17 | 22.79 | 23.0 | 26.86 | 1096800.0 | 26.86 |
| 2020-12-15 | 24.99 | 22.42 | 24.99 | 23.25 | 875300.0 | 23.25 |
| 2020-12-14 | 25.95 | 24.1 | 25.58 | 24.89 | 722500.0 | 24.89 |
| 2020-12-11 | 28.14 | 24.66 | 27.5 | 25.05 | 1110300.0 | 25.05 |
| 2020-12-10 | 29.2 | 26.68 | 27.45 | 27.35 | 1170500.0 | 27.35 |
| 2020-12-09 | 33.16 | 25.12 | 25.12 | 29.45 | 8608200.0 | 29.45 |