PubMatic, Inc. (PUBM) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +14.0%
- 3M
- +39.3%
- YTD
- +31.5%
- 1Y
- +2.2%
- 3Y
- -15.8%
- 5Y
- -19.6%
Loading 10-year price history...
PUBM Historical Performance
PUBM Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -5.1%
- 2021 annual price return
- +22.5%
- 2022 annual price return
- -61.5%
- 2023 annual price return
- +23.8%
- 2024 annual price return
- -8.3%
- 2025 annual price return
- -40.2%
- 2026 annual price return
- -5.7%
PUBM Stock Price Trajectory (2020–2026)
As of June 21, 2026, PubMatic, Inc. (PUBM) trades at $11.30, representing a +2.2% return over the past year. The stock has delivered a -66.5% total return over five years (-19.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $76.96 on March 1, 2021. From this peak, PUBM has corrected -85.3%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MGNI (-4.9% 1Y), TTD (-73.0% 1Y), and DV (-27.2% 1Y), PUBM has underperformed the peer group average. Compare PUBM vs MGNI →
PUBM Historical Price Data · from 2020
Rows 1–50 of 1,388| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 11.33 | 11.42 | 11.14 | 11.30 | 490K | 0.00% |
| 2026-06-17 | 11.53 | 11.73 | 11.29 | 11.30 | 389K | -2.42% |
| 2026-06-16 | 11.45 | 11.71 | 11.31 | 11.58 | 586K | +0.96% |
| 2026-06-15 | 11.35 | 11.63 | 11.28 | 11.47 | 191K | +1.06% |
| 2026-06-12 | 11.30 | 11.45 | 10.97 | 11.35 | 556K | +0.71% |
| 2026-06-11 | 11.20 | 11.32 | 10.73 | 11.27 | 546K | +0.81% |
| 2026-06-10 | 11.38 | 11.59 | 11.18 | 11.18 | 318K | -2.87% |
| 2026-06-09 | 11.16 | 11.54 | 11.01 | 11.51 | 477K | +2.40% |
| 2026-06-08 | 11.60 | 11.60 | 11.20 | 11.24 | 432K | -2.60% |
| 2026-06-05 | 11.88 | 12.05 | 11.51 | 11.54 | 549K | -2.86% |
| 2026-06-04 | 11.34 | 12.25 | 11.34 | 11.88 | 848K | +4.39% |
| 2026-06-03 | 11.88 | 11.88 | 10.96 | 11.38 | 874K | -5.48% |
| 2026-06-02 | 11.90 | 12.12 | 11.65 | 12.04 | 697K | -1.47% |
| 2026-06-01 | 11.66 | 12.34 | 11.50 | 12.22 | 892K | +4.62% |
| 2026-05-29 | 11.43 | 11.94 | 11.36 | 11.68 | 980K | +2.10% |
| 2026-05-28 | 11.02 | 11.50 | 11.02 | 11.44 | 897K | +3.53% |
| 2026-05-27 | 10.54 | 11.07 | 10.49 | 11.05 | 746K | +4.84% |
| 2026-05-26 | 10.32 | 10.55 | 10.20 | 10.54 | 729K | +1.74% |
| 2026-05-22 | 10.21 | 10.38 | 10.21 | 10.36 | 435K | +1.47% |
| 2026-05-21 | 9.72 | 10.24 | 9.61 | 10.21 | 530K | +3.34% |
| 2026-05-20 | 9.94 | 9.94 | 9.62 | 9.88 | 637K | -1.79% |
| 2026-05-19 | 9.99 | 10.32 | 9.83 | 10.06 | 598K | +1.51% |
| 2026-05-18 | 9.68 | 10.01 | 9.68 | 9.91 | 696K | +1.95% |
| 2026-05-15 | 9.44 | 9.86 | 9.44 | 9.72 | 546K | +2.10% |
| 2026-05-14 | 9.52 | 9.65 | 9.42 | 9.52 | 646K | +0.42% |
| 2026-05-13 | 9.74 | 9.92 | 9.37 | 9.48 | 993K | -3.07% |
| 2026-05-12 | 9.89 | 10.04 | 9.76 | 9.78 | 764K | -1.01% |
| 2026-05-11 | 10.68 | 10.82 | 9.69 | 9.88 | 1.82M | -8.01% |
| 2026-05-08 | 10.39 | 10.91 | 9.89 | 10.74 | 1.59M | +4.88% |
| 2026-05-07 | 10.19 | 10.36 | 10.07 | 10.24 | 711K | +0.99% |
| 2026-05-06 | 10.29 | 10.40 | 9.93 | 10.14 | 658K | -2.50% |
| 2026-05-05 | 10.32 | 10.43 | 10.05 | 10.40 | 574K | +1.46% |
| 2026-05-04 | 10.22 | 10.43 | 10.12 | 10.25 | 316K | +0.20% |
| 2026-05-01 | 9.97 | 10.30 | 9.93 | 10.23 | 727K | +4.60% |
| 2026-04-30 | 9.63 | 9.79 | 9.43 | 9.78 | 665K | +0.62% |
| 2026-04-29 | 9.70 | 9.77 | 9.51 | 9.72 | 444K | -0.61% |
| 2026-04-28 | 9.78 | 9.90 | 9.58 | 9.78 | 508K | +0.51% |
| 2026-04-27 | 9.54 | 9.90 | 9.53 | 9.73 | 672K | +1.14% |
| 2026-04-24 | 9.16 | 9.65 | 9.07 | 9.62 | 502K | +5.02% |
| 2026-04-23 | 9.54 | 9.56 | 8.87 | 9.16 | 823K | -3.78% |
| 2026-04-22 | 9.60 | 9.65 | 9.33 | 9.52 | 383K | +0.53% |
| 2026-04-21 | 9.90 | 9.95 | 9.44 | 9.47 | 456K | -4.25% |
| 2026-04-20 | 9.76 | 9.91 | 9.71 | 9.89 | 494K | +0.82% |
| 2026-04-17 | 9.82 | 9.89 | 9.67 | 9.81 | 722K | +0.20% |
| 2026-04-16 | 9.69 | 9.92 | 9.62 | 9.79 | 539K | +1.03% |
| 2026-04-15 | 8.78 | 9.70 | 8.78 | 9.69 | 978K | +10.24% |
| 2026-04-14 | 8.89 | 8.96 | 8.73 | 8.79 | 388K | +1.62% |
| 2026-04-13 | 8.43 | 8.79 | 8.38 | 8.65 | 617K | +2.13% |
| 2026-04-10 | 8.49 | 8.56 | 8.32 | 8.47 | 509K | +0.24% |
| 2026-04-09 | 8.35 | 8.46 | 8.11 | 8.45 | 850K | +0.48% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PUBM — Frequently Asked Questions
Quick answers to the most common questions about buying PUBM stock.
How has PUBM stock performed recently?
PUBM returned +2.2% over the past year, beating its 5-year annualized CAGR of -19.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PUBM's all-time high price?
PubMatic, Inc. reached $76.96 on 2021-03-01. The 52-week high is $13.88. Current 1-year return of +2.2% places the stock closer to historical peaks.
Where can I download PUBM historical price data?
This page provides PUBM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.