XNAS
Datos históricos de PubMatic, Inc.
PubMatic, Inc. · PUBM
$18.62
▼ -0.02 (-0.11%)
Última operación · 10/10/2026, 21:20:50 UTC
- Variación en el periodo
- +127.32%
- Máximo
- US$19.48
- 2 de octubre de 2026
- Mínimo
- US$6.15
- 17 de febrero de 2026
- Volumen medio diario
- 0.71 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.70 | 19.10 | 18.53 | 18.64 | −0.21% | 461,314.97 |
| 8 oct 2026 | 18.43 | 18.88 | 18.43 | 18.68 | +0.59% | 997,706.499 |
| 7 oct 2026 | 18.36 | 18.73 | 18.28 | 18.57 | +1.20% | 519,691.236 |
| 6 oct 2026 | 18.56 | 18.84 | 18.22 | 18.35 | −1.34% | 719,135.212 |
| 5 oct 2026 | 18.42 | 18.96 | 18.25 | 18.60 | +0.98% | 646,343.564 |
| 2 oct 2026 | 19.20 | 19.48 | 18.37 | 18.42 | −3.96% | 874,286.193 |
| 1 oct 2026 | 18.96 | 19.30 | 18.77 | 19.18 | +2.40% | 753,430.187 |
| 30 sep 2026 | 18.89 | 19.15 | 18.48 | 18.73 | −0.37% | 879,224.72 |
| 29 sep 2026 | 18.41 | 18.90 | 18.41 | 18.80 | +2.12% | 701,772.84 |
| 28 sep 2026 | 18.31 | 18.43 | 17.99 | 18.41 | −1.02% | 839,466.858 |
| 25 sep 2026 | 18.39 | 18.79 | 18.33 | 18.60 | +0.27% | 827,314.596 |
| 24 sep 2026 | 17.60 | 18.73 | 17.41 | 18.55 | +6.27% | 1.53 M |
| 23 sep 2026 | 17.78 | 17.78 | 17.25 | 17.46 | −1.77% | 745,714.131 |
| 22 sep 2026 | 18.00 | 18.02 | 17.37 | 17.77 | −0.62% | 553,460.317 |
| 21 sep 2026 | 17.58 | 18.00 | 17.40 | 17.88 | +1.88% | 745,471.341 |
| 18 sep 2026 | 17.51 | 17.67 | 17.09 | 17.55 | +1.27% | 1.15 M |
| 17 sep 2026 | 18.28 | 19.19 | 17.20 | 17.33 | +2.85% | 1.14 M |
| 16 sep 2026 | 16.74 | 16.92 | 16.67 | 16.85 | +0.42% | 457,027.567 |
| 15 sep 2026 | 16.37 | 16.93 | 16.37 | 16.78 | +1.15% | 639,067.595 |
| 14 sep 2026 | 16.60 | 16.94 | 16.50 | 16.59 | +0.61% | 418,944.918 |
| 11 sep 2026 | 16.12 | 16.63 | 16.12 | 16.49 | +1.60% | 686,520.176 |
| 10 sep 2026 | 16.17 | 16.33 | 16.09 | 16.23 | +0.31% | 249,618.346 |
| 9 sep 2026 | 16.38 | 16.38 | 15.93 | 16.18 | −0.68% | 472,546.187 |
| 8 sep 2026 | 16.70 | 16.70 | 16.06 | 16.29 | −1.27% | 520,454.823 |
| 4 sep 2026 | 16.91 | 17.00 | 16.42 | 16.50 | −2.71% | 345,744.299 |
| 3 sep 2026 | 17.45 | 17.88 | 16.78 | 16.96 | −2.42% | 782,716.071 |
| 2 sep 2026 | 16.28 | 17.59 | 16.16 | 17.38 | +6.82% | 1.15 M |
| 1 sep 2026 | 16.43 | 16.44 | 16.15 | 16.27 | −2.16% | 514,445.399 |
| 31 ago 2026 | 16.81 | 16.93 | 16.44 | 16.63 | −1.13% | 473,831.65 |
| 28 ago 2026 | 16.39 | 17.48 | 16.39 | 16.82 | +2.87% | 746,028.478 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.