PubMatic Inc NASDAQ:PUBM Historical Prices

Below are the 619 trading days of historical prices for PUBM.

# Exchange Symbol Date Open High Low Close
619 NASDAQ PUBM Wed, Jan 18, 2023 14.49 14.66 14.10 14.14
618 NASDAQ PUBM Tue, Jan 17, 2023 14.21 14.35 13.77 14.32
617 NASDAQ PUBM Fri, Jan 13, 2023 14.02 14.26 13.97 14.19
616 NASDAQ PUBM Thu, Jan 12, 2023 14.18 14.28 13.90 14.24
615 NASDAQ PUBM Wed, Jan 11, 2023 14.27 14.37 14.14 14.19
614 NASDAQ PUBM Tue, Jan 10, 2023 13.57 14.10 13.52 14.08
613 NASDAQ PUBM Mon, Jan 9, 2023 13.44 13.97 13.44 13.63
612 NASDAQ PUBM Fri, Jan 6, 2023 13.23 13.33 12.76 13.20
611 NASDAQ PUBM Thu, Jan 5, 2023 13.02 13.20 12.67 12.97
610 NASDAQ PUBM Wed, Jan 4, 2023 13.28 13.40 12.83 13.12
609 NASDAQ PUBM Tue, Jan 3, 2023 13.10 13.41 12.66 13.17
608 NASDAQ PUBM Fri, Dec 30, 2022 12.56 12.85 12.49 12.81
607 NASDAQ PUBM Thu, Dec 29, 2022 12.52 12.95 12.52 12.90
606 NASDAQ PUBM Wed, Dec 28, 2022 12.43 12.58 12.19 12.46
605 NASDAQ PUBM Tue, Dec 27, 2022 12.34 12.78 12.19 12.42
604 NASDAQ PUBM Fri, Dec 23, 2022 12.78 12.85 12.44 12.62
603 NASDAQ PUBM Thu, Dec 22, 2022 12.91 13.10 12.41 12.78
602 NASDAQ PUBM Wed, Dec 21, 2022 13.12 13.36 12.96 13.14
601 NASDAQ PUBM Tue, Dec 20, 2022 12.65 13.10 12.56 12.97
600 NASDAQ PUBM Mon, Dec 19, 2022 12.94 13.19 12.68 12.82
599 NASDAQ PUBM Fri, Dec 16, 2022 12.78 13.07 12.75 12.97
598 NASDAQ PUBM Thu, Dec 15, 2022 13.22 13.34 12.75 13.01
597 NASDAQ PUBM Wed, Dec 14, 2022 13.74 14.00 13.39 13.60
596 NASDAQ PUBM Tue, Dec 13, 2022 14.19 14.58 13.50 13.68
595 NASDAQ PUBM Mon, Dec 12, 2022 13.42 13.60 13.25 13.51
594 NASDAQ PUBM Fri, Dec 9, 2022 13.45 13.60 13.27 13.41
593 NASDAQ PUBM Thu, Dec 8, 2022 13.65 14.28 13.39 13.59
592 NASDAQ PUBM Wed, Dec 7, 2022 14.31 14.55 13.52 13.57
591 NASDAQ PUBM Tue, Dec 6, 2022 14.78 14.79 14.27 14.52
590 NASDAQ PUBM Mon, Dec 5, 2022 15.60 15.76 14.70 14.96
589 NASDAQ PUBM Fri, Dec 2, 2022 15.67 15.95 15.33 15.84
588 NASDAQ PUBM Thu, Dec 1, 2022 15.56 15.93 15.54 15.83
587 NASDAQ PUBM Wed, Nov 30, 2022 14.97 15.71 14.83 15.67
586 NASDAQ PUBM Tue, Nov 29, 2022 15.00 15.34 14.90 14.98
585 NASDAQ PUBM Mon, Nov 28, 2022 15.19 15.36 14.84 15.03
584 NASDAQ PUBM Fri, Nov 25, 2022 15.21 15.57 15.08 15.45
583 NASDAQ PUBM Wed, Nov 23, 2022 15.11 15.47 14.98 15.37
582 NASDAQ PUBM Tue, Nov 22, 2022 15.06 15.09 14.70 15.08
581 NASDAQ PUBM Mon, Nov 21, 2022 14.88 15.19 14.76 15.13
580 NASDAQ PUBM Fri, Nov 18, 2022 15.88 15.88 14.98 15.06
579 NASDAQ PUBM Thu, Nov 17, 2022 15.32 15.63 14.95 15.42
578 NASDAQ PUBM Wed, Nov 16, 2022 16.00 16.05 15.58 15.80
577 NASDAQ PUBM Tue, Nov 15, 2022 16.53 16.71 16.20 16.37
576 NASDAQ PUBM Mon, Nov 14, 2022 16.10 16.22 15.68 15.98
575 NASDAQ PUBM Fri, Nov 11, 2022 15.41 16.34 15.21 16.18
574 NASDAQ PUBM Thu, Nov 10, 2022 14.78 15.98 14.72 15.41
573 NASDAQ PUBM Wed, Nov 9, 2022 14.90 15.25 13.75 13.86
572 NASDAQ PUBM Tue, Nov 8, 2022 16.29 16.67 15.55 16.15
571 NASDAQ PUBM Mon, Nov 7, 2022 16.60 16.70 15.94 16.11
570 NASDAQ PUBM Fri, Nov 4, 2022 16.72 16.72 15.81 16.32
569 NASDAQ PUBM Thu, Nov 3, 2022 16.42 16.91 16.20 16.26
568 NASDAQ PUBM Wed, Nov 2, 2022 17.20 17.70 16.65 16.65
567 NASDAQ PUBM Tue, Nov 1, 2022 18.00 18.01 17.21 17.32
566 NASDAQ PUBM Mon, Oct 31, 2022 17.23 17.64 16.78 17.40
565 NASDAQ PUBM Fri, Oct 28, 2022 17.93 17.93 16.80 17.30
564 NASDAQ PUBM Thu, Oct 27, 2022 18.68 18.75 17.45 17.72
563 NASDAQ PUBM Wed, Oct 26, 2022 18.95 19.32 18.42 18.48
562 NASDAQ PUBM Tue, Oct 25, 2022 18.04 19.39 18.04 19.31
561 NASDAQ PUBM Mon, Oct 24, 2022 17.96 18.10 17.50 18.04
560 NASDAQ PUBM Fri, Oct 21, 2022 17.70 17.97 16.93 17.89
559 NASDAQ PUBM Thu, Oct 20, 2022 17.30 18.40 17.30 17.73
558 NASDAQ PUBM Wed, Oct 19, 2022 17.70 17.89 17.28 17.43
557 NASDAQ PUBM Tue, Oct 18, 2022 18.43 18.45 17.31 17.73
556 NASDAQ PUBM Mon, Oct 17, 2022 17.10 17.84 17.10 17.74
555 NASDAQ PUBM Fri, Oct 14, 2022 17.88 18.06 16.61 16.68
554 NASDAQ PUBM Thu, Oct 13, 2022 16.50 17.79 16.19 17.73
553 NASDAQ PUBM Wed, Oct 12, 2022 17.29 17.32 16.74 17.20
552 NASDAQ PUBM Tue, Oct 11, 2022 17.62 18.01 16.51 17.28
551 NASDAQ PUBM Mon, Oct 10, 2022 18.23 18.34 17.78 17.82
550 NASDAQ PUBM Fri, Oct 7, 2022 17.77 18.27 17.48 18.23
549 NASDAQ PUBM Thu, Oct 6, 2022 18.38 18.98 18.08 18.19
548 NASDAQ PUBM Wed, Oct 5, 2022 18.65 18.68 17.73 18.55
547 NASDAQ PUBM Tue, Oct 4, 2022 18.05 18.91 17.72 18.67
546 NASDAQ PUBM Mon, Oct 3, 2022 16.91 17.68 16.74 17.51
545 NASDAQ PUBM Fri, Sep 30, 2022 17.13 17.62 16.61 16.63
544 NASDAQ PUBM Thu, Sep 29, 2022 16.50 17.46 16.22 17.22
543 NASDAQ PUBM Wed, Sep 28, 2022 16.42 17.00 16.30 16.90
542 NASDAQ PUBM Tue, Sep 27, 2022 16.38 16.72 16.09 16.38
541 NASDAQ PUBM Mon, Sep 26, 2022 16.47 16.71 15.79 15.82
540 NASDAQ PUBM Fri, Sep 23, 2022 16.00 16.33 15.81 16.25
539 NASDAQ PUBM Thu, Sep 22, 2022 16.74 16.94 16.03 16.22
538 NASDAQ PUBM Wed, Sep 21, 2022 17.22 17.71 16.90 16.92
537 NASDAQ PUBM Tue, Sep 20, 2022 17.24 17.44 17.00 17.14
536 NASDAQ PUBM Mon, Sep 19, 2022 16.84 17.61 16.68 17.53
535 NASDAQ PUBM Fri, Sep 16, 2022 17.90 17.90 16.91 17.00
534 NASDAQ PUBM Thu, Sep 15, 2022 18.43 18.73 18.01 18.20
533 NASDAQ PUBM Wed, Sep 14, 2022 17.99 18.46 17.70 18.44
532 NASDAQ PUBM Tue, Sep 13, 2022 18.19 18.40 17.49 17.96
531 NASDAQ PUBM Mon, Sep 12, 2022 19.13 19.48 19.01 19.24
530 NASDAQ PUBM Fri, Sep 9, 2022 18.40 19.11 18.36 19.04
529 NASDAQ PUBM Thu, Sep 8, 2022 18.72 18.92 17.76 18.14
528 NASDAQ PUBM Wed, Sep 7, 2022 18.46 18.97 18.18 18.93
527 NASDAQ PUBM Tue, Sep 6, 2022 19.10 19.10 18.45 18.63
526 NASDAQ PUBM Fri, Sep 2, 2022 19.08 19.23 18.23 18.87
525 NASDAQ PUBM Thu, Sep 1, 2022 19.27 19.27 18.48 19.02
524 NASDAQ PUBM Wed, Aug 31, 2022 19.62 19.98 19.24 19.57
523 NASDAQ PUBM Tue, Aug 30, 2022 19.63 19.99 19.10 19.26
522 NASDAQ PUBM Mon, Aug 29, 2022 19.87 20.50 19.39 19.40
521 NASDAQ PUBM Fri, Aug 26, 2022 21.00 21.13 19.86 20.15
520 NASDAQ PUBM Thu, Aug 25, 2022 20.69 20.98 20.41 20.88
519 NASDAQ PUBM Wed, Aug 24, 2022 20.08 20.89 20.08 20.28
518 NASDAQ PUBM Tue, Aug 23, 2022 20.30 20.65 20.00 20.09
517 NASDAQ PUBM Mon, Aug 22, 2022 20.32 20.81 19.95 20.14
516 NASDAQ PUBM Fri, Aug 19, 2022 21.69 21.86 20.67 21.02
515 NASDAQ PUBM Thu, Aug 18, 2022 22.16 22.81 21.90 22.30
514 NASDAQ PUBM Wed, Aug 17, 2022 22.10 22.55 21.73 22.22
513 NASDAQ PUBM Tue, Aug 16, 2022 22.65 22.93 21.99 22.57
512 NASDAQ PUBM Mon, Aug 15, 2022 22.98 23.35 22.44 22.68
511 NASDAQ PUBM Fri, Aug 12, 2022 23.24 23.59 22.69 23.35
510 NASDAQ PUBM Thu, Aug 11, 2022 22.50 23.60 22.20 22.93
509 NASDAQ PUBM Wed, Aug 10, 2022 22.54 23.00 21.67 22.38
508 NASDAQ PUBM Tue, Aug 9, 2022 19.01 22.45 19.01 21.98
507 NASDAQ PUBM Mon, Aug 8, 2022 17.89 18.42 17.67 17.76
506 NASDAQ PUBM Fri, Aug 5, 2022 17.35 18.13 17.17 17.43
505 NASDAQ PUBM Thu, Aug 4, 2022 17.62 18.00 17.30 17.65
504 NASDAQ PUBM Wed, Aug 3, 2022 16.98 17.95 16.95 17.76
503 NASDAQ PUBM Tue, Aug 2, 2022 15.80 16.92 15.77 16.84
502 NASDAQ PUBM Mon, Aug 1, 2022 15.97 16.42 15.06 16.11
501 NASDAQ PUBM Fri, Jul 29, 2022 16.10 16.72 15.54 16.59
500 NASDAQ PUBM Thu, Jul 28, 2022 15.88 16.40 15.71 16.23
499 NASDAQ PUBM Wed, Jul 27, 2022 15.59 16.23 15.44 16.12
498 NASDAQ PUBM Tue, Jul 26, 2022 15.36 15.36 14.93 15.16
497 NASDAQ PUBM Mon, Jul 25, 2022 15.82 15.84 15.30 15.47
496 NASDAQ PUBM Fri, Jul 22, 2022 16.71 17.28 15.60 15.72
495 NASDAQ PUBM Thu, Jul 21, 2022 17.02 17.45 16.82 17.43
494 NASDAQ PUBM Wed, Jul 20, 2022 15.90 17.37 15.90 17.21
493 NASDAQ PUBM Tue, Jul 19, 2022 15.43 15.82 15.33 15.76
492 NASDAQ PUBM Mon, Jul 18, 2022 15.96 16.22 15.12 15.15
491 NASDAQ PUBM Fri, Jul 15, 2022 15.24 15.64 14.73 15.54
490 NASDAQ PUBM Thu, Jul 14, 2022 15.56 15.58 14.84 14.92
489 NASDAQ PUBM Wed, Jul 13, 2022 15.42 16.12 15.24 15.85
488 NASDAQ PUBM Tue, Jul 12, 2022 16.00 16.42 15.42 15.84
487 NASDAQ PUBM Mon, Jul 11, 2022 17.00 17.07 16.01 16.03
486 NASDAQ PUBM Fri, Jul 8, 2022 16.50 17.43 16.33 17.13
485 NASDAQ PUBM Thu, Jul 7, 2022 16.21 16.85 16.18 16.81
484 NASDAQ PUBM Wed, Jul 6, 2022 16.78 17.00 16.02 16.13
483 NASDAQ PUBM Tue, Jul 5, 2022 15.35 16.87 15.05 16.77
482 NASDAQ PUBM Fri, Jul 1, 2022 15.86 16.17 15.52 15.75
481 NASDAQ PUBM Thu, Jun 30, 2022 15.96 16.24 15.40 15.89
480 NASDAQ PUBM Wed, Jun 29, 2022 16.62 16.73 15.77 16.11
479 NASDAQ PUBM Tue, Jun 28, 2022 18.08 18.25 16.66 16.72
478 NASDAQ PUBM Mon, Jun 27, 2022 18.50 18.66 17.69 17.99
477 NASDAQ PUBM Fri, Jun 24, 2022 18.24 18.99 17.91 17.96
476 NASDAQ PUBM Thu, Jun 23, 2022 18.05 18.31 17.27 18.04
475 NASDAQ PUBM Wed, Jun 22, 2022 17.47 18.48 17.43 18.00
474 NASDAQ PUBM Tue, Jun 21, 2022 18.91 19.46 17.83 17.89
473 NASDAQ PUBM Fri, Jun 17, 2022 18.39 19.07 18.05 18.58
472 NASDAQ PUBM Thu, Jun 16, 2022 17.98 18.63 17.52 18.00
471 NASDAQ PUBM Wed, Jun 15, 2022 18.00 19.26 17.77 18.92
470 NASDAQ PUBM Tue, Jun 14, 2022 17.69 18.18 17.05 17.62
469 NASDAQ PUBM Mon, Jun 13, 2022 17.75 18.20 17.22 17.51
468 NASDAQ PUBM Fri, Jun 10, 2022 18.68 19.33 18.18 18.59
467 NASDAQ PUBM Thu, Jun 9, 2022 20.21 20.32 19.44 19.47
466 NASDAQ PUBM Wed, Jun 8, 2022 19.93 20.71 19.88 20.47
465 NASDAQ PUBM Tue, Jun 7, 2022 19.48 20.37 19.47 19.95
464 NASDAQ PUBM Mon, Jun 6, 2022 20.62 20.74 19.42 20.05
463 NASDAQ PUBM Fri, Jun 3, 2022 20.21 20.46 19.73 19.89
462 NASDAQ PUBM Thu, Jun 2, 2022 19.19 21.07 19.19 20.72
461 NASDAQ PUBM Wed, Jun 1, 2022 20.03 20.53 19.16 19.31
460 NASDAQ PUBM Tue, May 31, 2022 20.34 20.63 19.44 19.94
459 NASDAQ PUBM Fri, May 27, 2022 20.83 21.19 20.37 20.88
458 NASDAQ PUBM Thu, May 26, 2022 19.31 20.44 19.10 20.15
457 NASDAQ PUBM Wed, May 25, 2022 18.39 19.51 17.82 19.20
456 NASDAQ PUBM Tue, May 24, 2022 20.56 21.18 18.21 18.37
455 NASDAQ PUBM Mon, May 23, 2022 22.22 22.53 21.27 21.83
454 NASDAQ PUBM Fri, May 20, 2022 22.51 23.09 21.20 22.33
453 NASDAQ PUBM Thu, May 19, 2022 21.25 22.57 21.25 22.04
452 NASDAQ PUBM Wed, May 18, 2022 21.30 22.88 21.02 21.55
451 NASDAQ PUBM Tue, May 17, 2022 21.14 22.13 21.05 21.86
450 NASDAQ PUBM Mon, May 16, 2022 21.92 22.56 20.80 20.93
449 NASDAQ PUBM Fri, May 13, 2022 20.09 22.55 20.00 22.28
448 NASDAQ PUBM Thu, May 12, 2022 18.69 20.45 18.32 19.18
447 NASDAQ PUBM Wed, May 11, 2022 19.22 20.53 18.92 19.29
446 NASDAQ PUBM Tue, May 10, 2022 19.86 21.00 18.56 19.45
445 NASDAQ PUBM Mon, May 9, 2022 20.92 21.31 18.90 19.00
444 NASDAQ PUBM Fri, May 6, 2022 22.77 22.77 21.28 21.63
443 NASDAQ PUBM Thu, May 5, 2022 23.66 23.94 22.12 22.82
442 NASDAQ PUBM Wed, May 4, 2022 23.54 24.22 21.82 24.13
441 NASDAQ PUBM Tue, May 3, 2022 23.41 24.17 22.99 23.66
440 NASDAQ PUBM Mon, May 2, 2022 22.77 23.96 22.42 23.91
439 NASDAQ PUBM Fri, Apr 29, 2022 23.50 24.01 22.53 22.57
438 NASDAQ PUBM Thu, Apr 28, 2022 23.56 24.14 22.89 23.64
437 NASDAQ PUBM Wed, Apr 27, 2022 23.21 23.95 22.87 23.11
436 NASDAQ PUBM Tue, Apr 26, 2022 24.13 24.35 23.12 23.76
435 NASDAQ PUBM Mon, Apr 25, 2022 22.67 24.79 22.60 24.53
434 NASDAQ PUBM Fri, Apr 22, 2022 23.34 24.33 22.80 22.86
433 NASDAQ PUBM Thu, Apr 21, 2022 25.54 26.21 23.21 23.53
432 NASDAQ PUBM Wed, Apr 20, 2022 26.00 26.78 25.05 25.11
431 NASDAQ PUBM Tue, Apr 19, 2022 23.63 25.99 23.61 25.79
430 NASDAQ PUBM Mon, Apr 18, 2022 24.55 24.55 22.85 23.83
429 NASDAQ PUBM Thu, Apr 14, 2022 24.86 25.19 24.25 24.43
428 NASDAQ PUBM Wed, Apr 13, 2022 24.86 24.98 24.05 24.79
427 NASDAQ PUBM Tue, Apr 12, 2022 25.43 25.95 24.65 24.82
426 NASDAQ PUBM Mon, Apr 11, 2022 24.30 25.14 23.55 24.72
425 NASDAQ PUBM Fri, Apr 8, 2022 25.66 25.77 24.61 24.66
424 NASDAQ PUBM Thu, Apr 7, 2022 25.83 26.42 24.78 25.97
423 NASDAQ PUBM Wed, Apr 6, 2022 26.04 26.73 24.91 25.80
422 NASDAQ PUBM Tue, Apr 5, 2022 27.96 28.00 26.86 27.21
421 NASDAQ PUBM Mon, Apr 4, 2022 26.88 28.30 26.53 27.96
420 NASDAQ PUBM Fri, Apr 1, 2022 26.12 27.39 26.12 26.48
419 NASDAQ PUBM Thu, Mar 31, 2022 26.92 27.00 26.00 26.12
418 NASDAQ PUBM Wed, Mar 30, 2022 27.67 28.25 26.67 26.92
417 NASDAQ PUBM Tue, Mar 29, 2022 27.25 28.00 26.88 27.79
416 NASDAQ PUBM Mon, Mar 28, 2022 26.47 27.38 25.76 26.77
415 NASDAQ PUBM Fri, Mar 25, 2022 26.64 26.88 25.36 26.15
414 NASDAQ PUBM Thu, Mar 24, 2022 25.54 27.07 25.30 26.74
413 NASDAQ PUBM Wed, Mar 23, 2022 24.22 26.88 24.00 25.40
412 NASDAQ PUBM Tue, Mar 22, 2022 23.73 25.27 23.55 24.55
411 NASDAQ PUBM Mon, Mar 21, 2022 23.72 24.25 22.91 23.65
410 NASDAQ PUBM Fri, Mar 18, 2022 22.44 24.05 22.44 23.69
409 NASDAQ PUBM Thu, Mar 17, 2022 21.50 23.16 21.21 22.79
408 NASDAQ PUBM Wed, Mar 16, 2022 19.90 21.81 19.62 21.69
407 NASDAQ PUBM Tue, Mar 15, 2022 18.96 19.74 18.52 19.41
406 NASDAQ PUBM Mon, Mar 14, 2022 19.50 20.25 18.30 18.77
405 NASDAQ PUBM Fri, Mar 11, 2022 21.38 21.51 19.72 19.75
404 NASDAQ PUBM Thu, Mar 10, 2022 20.88 21.26 20.20 20.99
403 NASDAQ PUBM Wed, Mar 9, 2022 21.51 22.71 21.51 21.64
402 NASDAQ PUBM Tue, Mar 8, 2022 20.50 21.55 19.77 20.74
401 NASDAQ PUBM Mon, Mar 7, 2022 21.70 22.14 20.42 20.48
400 NASDAQ PUBM Fri, Mar 4, 2022 23.38 23.80 21.53 21.71
399 NASDAQ PUBM Thu, Mar 3, 2022 23.69 24.47 23.15 23.87
398 NASDAQ PUBM Wed, Mar 2, 2022 25.61 25.71 23.25 23.69
397 NASDAQ PUBM Tue, Mar 1, 2022 27.67 28.50 24.55 25.35
396 NASDAQ PUBM Mon, Feb 28, 2022 28.92 31.05 28.66 30.60
395 NASDAQ PUBM Fri, Feb 25, 2022 28.27 29.20 27.11 29.14
394 NASDAQ PUBM Thu, Feb 24, 2022 23.47 28.44 23.00 28.27
393 NASDAQ PUBM Wed, Feb 23, 2022 26.29 26.68 25.06 25.08
392 NASDAQ PUBM Tue, Feb 22, 2022 26.50 27.50 25.41 25.71
391 NASDAQ PUBM Fri, Feb 18, 2022 27.90 28.21 26.82 27.56
390 NASDAQ PUBM Thu, Feb 17, 2022 29.54 29.80 27.99 28.22
389 NASDAQ PUBM Wed, Feb 16, 2022 30.23 30.30 28.82 29.80
388 NASDAQ PUBM Tue, Feb 15, 2022 30.05 31.85 29.44 31.79
387 NASDAQ PUBM Mon, Feb 14, 2022 29.66 30.89 29.07 29.61
386 NASDAQ PUBM Fri, Feb 11, 2022 29.69 30.50 28.50 29.75
385 NASDAQ PUBM Thu, Feb 10, 2022 28.00 30.81 27.85 29.68
384 NASDAQ PUBM Wed, Feb 9, 2022 27.78 29.05 27.36 29.00
383 NASDAQ PUBM Tue, Feb 8, 2022 26.22 27.60 26.09 27.39
382 NASDAQ PUBM Mon, Feb 7, 2022 26.10 27.46 25.82 26.53
381 NASDAQ PUBM Fri, Feb 4, 2022 24.97 27.29 24.26 26.27
380 NASDAQ PUBM Thu, Feb 3, 2022 23.77 25.77 23.77 24.60
379 NASDAQ PUBM Wed, Feb 2, 2022 27.60 27.78 25.87 26.29
378 NASDAQ PUBM Tue, Feb 1, 2022 25.08 27.33 24.77 26.69
377 NASDAQ PUBM Mon, Jan 31, 2022 22.11 24.88 22.05 24.55
376 NASDAQ PUBM Fri, Jan 28, 2022 20.93 22.14 20.56 22.03
375 NASDAQ PUBM Thu, Jan 27, 2022 22.61 22.96 20.81 21.09
374 NASDAQ PUBM Wed, Jan 26, 2022 24.56 24.60 21.86 22.11
373 NASDAQ PUBM Tue, Jan 25, 2022 22.72 23.85 22.20 23.31
372 NASDAQ PUBM Mon, Jan 24, 2022 22.32 23.39 21.12 23.26
371 NASDAQ PUBM Fri, Jan 21, 2022 24.00 24.00 22.09 23.13
370 NASDAQ PUBM Thu, Jan 20, 2022 25.15 26.26 24.16 24.23
369 NASDAQ PUBM Wed, Jan 19, 2022 25.54 26.31 24.61 24.69
368 NASDAQ PUBM Tue, Jan 18, 2022 25.54 26.39 24.81 25.07
367 NASDAQ PUBM Fri, Jan 14, 2022 26.31 26.99 25.09 26.20
366 NASDAQ PUBM Thu, Jan 13, 2022 27.96 28.32 26.75 26.82
365 NASDAQ PUBM Wed, Jan 12, 2022 28.90 29.23 27.51 28.07
364 NASDAQ PUBM Tue, Jan 11, 2022 27.03 28.75 26.61 28.20
363 NASDAQ PUBM Mon, Jan 10, 2022 26.20 27.40 25.01 27.24
362 NASDAQ PUBM Fri, Jan 7, 2022 27.81 28.67 26.67 26.79
361 NASDAQ PUBM Thu, Jan 6, 2022 28.59 29.00 26.80 27.95
360 NASDAQ PUBM Wed, Jan 5, 2022 30.18 31.27 28.52 28.94
359 NASDAQ PUBM Tue, Jan 4, 2022 33.59 33.79 29.97 30.92
358 NASDAQ PUBM Mon, Jan 3, 2022 34.57 34.75 32.70 33.23
357 NASDAQ PUBM Fri, Dec 31, 2021 34.40 35.20 34.05 34.05
356 NASDAQ PUBM Thu, Dec 30, 2021 32.79 34.98 32.63 34.65
355 NASDAQ PUBM Wed, Dec 29, 2021 34.00 34.20 32.09 33.04
354 NASDAQ PUBM Tue, Dec 28, 2021 34.58 35.82 33.88 34.27
353 NASDAQ PUBM Mon, Dec 27, 2021 35.48 36.75 34.12 34.58
352 NASDAQ PUBM Thu, Dec 23, 2021 34.79 35.19 33.90 34.81
351 NASDAQ PUBM Wed, Dec 22, 2021 35.39 35.50 34.00 34.48
350 NASDAQ PUBM Tue, Dec 21, 2021 34.16 35.48 33.33 35.39
349 NASDAQ PUBM Mon, Dec 20, 2021 33.71 35.30 33.23 33.37
348 NASDAQ PUBM Fri, Dec 17, 2021 33.74 35.29 32.33 35.04
347 NASDAQ PUBM Thu, Dec 16, 2021 35.50 36.04 33.65 34.28
346 NASDAQ PUBM Wed, Dec 15, 2021 34.42 35.41 32.76 35.14
345 NASDAQ PUBM Tue, Dec 14, 2021 34.94 36.10 33.96 34.58
344 NASDAQ PUBM Mon, Dec 13, 2021 38.30 38.88 35.52 35.65
343 NASDAQ PUBM Fri, Dec 10, 2021 38.70 39.75 37.11 38.62
342 NASDAQ PUBM Thu, Dec 9, 2021 38.47 39.85 38.24 38.66
341 NASDAQ PUBM Wed, Dec 8, 2021 38.52 39.80 37.57 39.04
340 NASDAQ PUBM Tue, Dec 7, 2021 37.44 38.66 36.32 38.15
339 NASDAQ PUBM Mon, Dec 6, 2021 35.64 36.93 34.30 36.65
338 NASDAQ PUBM Fri, Dec 3, 2021 37.08 37.41 33.51 36.03
337 NASDAQ PUBM Thu, Dec 2, 2021 35.80 38.54 35.38 37.86
336 NASDAQ PUBM Wed, Dec 1, 2021 40.11 41.92 36.43 36.69
335 NASDAQ PUBM Tue, Nov 30, 2021 39.45 43.65 36.60 39.37
334 NASDAQ PUBM Mon, Nov 29, 2021 38.27 39.95 36.91 39.02
333 NASDAQ PUBM Fri, Nov 26, 2021 38.40 39.40 36.81 37.69
332 NASDAQ PUBM Wed, Nov 24, 2021 37.51 40.03 36.56 39.93
331 NASDAQ PUBM Tue, Nov 23, 2021 37.27 38.94 36.31 37.69
330 NASDAQ PUBM Mon, Nov 22, 2021 40.00 40.32 35.89 37.96
329 NASDAQ PUBM Fri, Nov 19, 2021 38.14 40.29 38.10 39.75
328 NASDAQ PUBM Thu, Nov 18, 2021 37.50 39.12 37.18 38.50
327 NASDAQ PUBM Wed, Nov 17, 2021 36.46 38.88 34.42 37.65
326 NASDAQ PUBM Tue, Nov 16, 2021 36.23 37.34 35.16 36.17
325 NASDAQ PUBM Mon, Nov 15, 2021 40.56 42.23 37.41 38.30
324 NASDAQ PUBM Fri, Nov 12, 2021 39.80 40.13 37.60 39.40
323 NASDAQ PUBM Thu, Nov 11, 2021 36.80 40.61 35.90 39.91
322 NASDAQ PUBM Wed, Nov 10, 2021 39.62 42.76 34.79 35.03
321 NASDAQ PUBM Tue, Nov 9, 2021 30.85 32.80 29.10 32.11
320 NASDAQ PUBM Mon, Nov 8, 2021 27.70 30.16 27.68 29.90
319 NASDAQ PUBM Fri, Nov 5, 2021 27.22 27.89 26.41 26.76
318 NASDAQ PUBM Thu, Nov 4, 2021 28.69 28.69 26.64 27.07
317 NASDAQ PUBM Wed, Nov 3, 2021 29.10 29.87 28.39 29.67
316 NASDAQ PUBM Tue, Nov 2, 2021 29.27 29.54 27.76 28.71
315 NASDAQ PUBM Mon, Nov 1, 2021 28.76 29.72 28.46 29.41
314 NASDAQ PUBM Fri, Oct 29, 2021 28.78 29.36 28.21 28.58
313 NASDAQ PUBM Thu, Oct 28, 2021 27.65 28.96 27.53 28.65
312 NASDAQ PUBM Wed, Oct 27, 2021 28.40 28.89 27.40 27.51
311 NASDAQ PUBM Tue, Oct 26, 2021 28.38 29.34 27.50 28.63
310 NASDAQ PUBM Mon, Oct 25, 2021 26.56 28.34 26.25 27.95
309 NASDAQ PUBM Fri, Oct 22, 2021 28.00 28.05 25.31 26.51
308 NASDAQ PUBM Thu, Oct 21, 2021 29.71 30.09 29.15 29.53
307 NASDAQ PUBM Wed, Oct 20, 2021 29.40 30.05 29.15 30.00
306 NASDAQ PUBM Tue, Oct 19, 2021 29.87 29.97 29.25 29.36
305 NASDAQ PUBM Mon, Oct 18, 2021 29.20 30.00 28.86 29.39
304 NASDAQ PUBM Fri, Oct 15, 2021 28.67 29.77 28.11 29.14
303 NASDAQ PUBM Thu, Oct 14, 2021 28.70 29.00 27.66 28.15
302 NASDAQ PUBM Wed, Oct 13, 2021 24.34 28.29 23.67 27.52
301 NASDAQ PUBM Tue, Oct 12, 2021 22.97 24.26 22.87 24.23
300 NASDAQ PUBM Mon, Oct 11, 2021 23.34 24.04 22.64 22.79
299 NASDAQ PUBM Fri, Oct 8, 2021 23.86 24.02 23.10 23.54
298 NASDAQ PUBM Thu, Oct 7, 2021 23.00 23.90 22.40 23.62
297 NASDAQ PUBM Wed, Oct 6, 2021 22.87 22.87 21.61 22.61
296 NASDAQ PUBM Tue, Oct 5, 2021 23.70 24.34 23.21 23.30
295 NASDAQ PUBM Mon, Oct 4, 2021 25.40 25.40 23.21 23.54
294 NASDAQ PUBM Fri, Oct 1, 2021 26.48 26.67 25.34 25.82
293 NASDAQ PUBM Thu, Sep 30, 2021 26.15 26.56 25.52 26.35
292 NASDAQ PUBM Wed, Sep 29, 2021 26.65 26.98 25.70 25.89
291 NASDAQ PUBM Tue, Sep 28, 2021 27.50 27.71 25.05 26.22
290 NASDAQ PUBM Mon, Sep 27, 2021 28.04 28.48 27.65 27.86
289 NASDAQ PUBM Fri, Sep 24, 2021 28.68 29.00 27.82 28.20
288 NASDAQ PUBM Thu, Sep 23, 2021 28.47 28.94 28.15 28.91
287 NASDAQ PUBM Wed, Sep 22, 2021 27.91 28.20 27.25 28.11
286 NASDAQ PUBM Tue, Sep 21, 2021 26.05 27.59 26.05 27.20
285 NASDAQ PUBM Mon, Sep 20, 2021 26.94 27.26 25.39 25.72
284 NASDAQ PUBM Fri, Sep 17, 2021 28.65 28.94 27.55 27.82
283 NASDAQ PUBM Thu, Sep 16, 2021 28.42 28.84 28.31 28.68
282 NASDAQ PUBM Wed, Sep 15, 2021 28.20 28.90 27.75 28.57
281 NASDAQ PUBM Tue, Sep 14, 2021 28.75 28.99 27.69 28.06
280 NASDAQ PUBM Mon, Sep 13, 2021 28.67 29.55 27.28 28.62
279 NASDAQ PUBM Fri, Sep 10, 2021 29.09 29.34 28.25 28.42
278 NASDAQ PUBM Thu, Sep 9, 2021 28.25 29.22 28.03 28.99
277 NASDAQ PUBM Wed, Sep 8, 2021 29.40 29.70 27.87 28.31
276 NASDAQ PUBM Tue, Sep 7, 2021 29.45 29.89 29.03 29.38
275 NASDAQ PUBM Fri, Sep 3, 2021 28.87 29.23 28.40 28.75
274 NASDAQ PUBM Thu, Sep 2, 2021 29.50 29.99 28.56 29.06
273 NASDAQ PUBM Wed, Sep 1, 2021 29.80 29.99 29.16 29.52
272 NASDAQ PUBM Tue, Aug 31, 2021 28.04 29.66 27.15 29.15
271 NASDAQ PUBM Mon, Aug 30, 2021 27.37 28.20 26.41 27.47
270 NASDAQ PUBM Fri, Aug 27, 2021 26.62 27.47 25.70 26.91
269 NASDAQ PUBM Thu, Aug 26, 2021 27.37 28.40 26.86 27.05
268 NASDAQ PUBM Wed, Aug 25, 2021 28.17 28.66 27.32 27.53
267 NASDAQ PUBM Tue, Aug 24, 2021 27.86 28.20 27.33 27.88
266 NASDAQ PUBM Mon, Aug 23, 2021 26.96 27.80 26.52 27.48
265 NASDAQ PUBM Fri, Aug 20, 2021 25.81 27.41 25.65 26.59
264 NASDAQ PUBM Thu, Aug 19, 2021 26.02 26.89 25.32 25.44
263 NASDAQ PUBM Wed, Aug 18, 2021 28.08 28.39 26.35 26.40
262 NASDAQ PUBM Tue, Aug 17, 2021 27.55 28.46 27.20 28.29
261 NASDAQ PUBM Mon, Aug 16, 2021 29.45 29.59 28.32 28.46
260 NASDAQ PUBM Fri, Aug 13, 2021 31.69 31.69 29.01 29.66
259 NASDAQ PUBM Thu, Aug 12, 2021 34.03 34.12 31.13 31.15
258 NASDAQ PUBM Wed, Aug 11, 2021 35.58 35.64 32.53 34.61
257 NASDAQ PUBM Tue, Aug 10, 2021 31.85 33.93 31.40 33.77
256 NASDAQ PUBM Mon, Aug 9, 2021 32.00 33.22 31.22 31.41
255 NASDAQ PUBM Fri, Aug 6, 2021 30.76 33.18 30.70 31.97
254 NASDAQ PUBM Thu, Aug 5, 2021 28.10 30.39 27.83 29.95
253 NASDAQ PUBM Wed, Aug 4, 2021 29.20 29.71 28.06 28.06
252 NASDAQ PUBM Tue, Aug 3, 2021 30.22 30.25 29.05 29.15
251 NASDAQ PUBM Mon, Aug 2, 2021 30.00 30.70 28.76 30.07
250 NASDAQ PUBM Fri, Jul 30, 2021 30.84 32.43 29.56 29.71
249 NASDAQ PUBM Thu, Jul 29, 2021 32.90 33.27 31.31 31.43
248 NASDAQ PUBM Wed, Jul 28, 2021 32.00 33.19 31.54 32.87
247 NASDAQ PUBM Tue, Jul 27, 2021 32.54 32.89 30.35 31.68
246 NASDAQ PUBM Mon, Jul 26, 2021 32.83 33.85 32.28 32.53
245 NASDAQ PUBM Fri, Jul 23, 2021 32.78 33.46 31.52 32.44
244 NASDAQ PUBM Thu, Jul 22, 2021 33.37 33.54 31.82 32.25
243 NASDAQ PUBM Wed, Jul 21, 2021 32.36 33.88 31.42 33.25
242 NASDAQ PUBM Tue, Jul 20, 2021 32.50 32.70 31.61 32.36
241 NASDAQ PUBM Mon, Jul 19, 2021 30.95 33.00 30.58 32.30
240 NASDAQ PUBM Fri, Jul 16, 2021 30.59 32.73 30.06 31.70
239 NASDAQ PUBM Thu, Jul 15, 2021 30.30 31.89 30.20 30.45
238 NASDAQ PUBM Wed, Jul 14, 2021 33.22 33.29 30.14 30.50
237 NASDAQ PUBM Tue, Jul 13, 2021 34.85 35.08 32.40 32.75
236 NASDAQ PUBM Mon, Jul 12, 2021 34.50 35.26 32.81 34.77
235 NASDAQ PUBM Fri, Jul 9, 2021 37.98 37.98 34.53 35.41
234 NASDAQ PUBM Thu, Jul 8, 2021 32.00 35.57 31.63 34.91
233 NASDAQ PUBM Wed, Jul 7, 2021 35.89 36.00 32.53 33.56
232 NASDAQ PUBM Tue, Jul 6, 2021 35.76 36.50 34.56 35.58
231 NASDAQ PUBM Fri, Jul 2, 2021 37.31 38.18 34.35 35.70
230 NASDAQ PUBM Thu, Jul 1, 2021 39.66 39.73 36.40 36.78
229 NASDAQ PUBM Wed, Jun 30, 2021 40.94 41.50 38.88 39.07
228 NASDAQ PUBM Tue, Jun 29, 2021 41.50 41.79 39.17 41.66
227 NASDAQ PUBM Mon, Jun 28, 2021 43.00 44.19 40.61 41.80
226 NASDAQ PUBM Fri, Jun 25, 2021 40.03 42.59 39.16 42.46
225 NASDAQ PUBM Thu, Jun 24, 2021 36.00 42.30 35.40 40.48
224 NASDAQ PUBM Wed, Jun 23, 2021 36.15 37.17 34.59 35.83
223 NASDAQ PUBM Tue, Jun 22, 2021 33.12 36.57 33.12 35.87
222 NASDAQ PUBM Mon, Jun 21, 2021 33.41 33.69 31.58 33.14
221 NASDAQ PUBM Fri, Jun 18, 2021 34.10 34.65 33.15 33.71
220 NASDAQ PUBM Thu, Jun 17, 2021 34.20 35.45 33.80 34.51
219 NASDAQ PUBM Wed, Jun 16, 2021 32.80 35.85 32.70 34.30
218 NASDAQ PUBM Tue, Jun 15, 2021 35.35 35.35 32.38 33.68
217 NASDAQ PUBM Mon, Jun 14, 2021 33.80 36.96 33.10 35.24
216 NASDAQ PUBM Fri, Jun 11, 2021 35.08 35.41 32.38 32.65
215 NASDAQ PUBM Thu, Jun 10, 2021 33.72 34.60 31.68 33.84
214 NASDAQ PUBM Wed, Jun 9, 2021 32.74 37.99 31.31 32.13
213 NASDAQ PUBM Tue, Jun 8, 2021 29.50 31.66 28.50 30.35
212 NASDAQ PUBM Mon, Jun 7, 2021 28.35 29.41 27.00 28.79
211 NASDAQ PUBM Fri, Jun 4, 2021 28.38 29.46 27.25 27.35
210 NASDAQ PUBM Thu, Jun 3, 2021 29.36 29.47 27.56 28.42
209 NASDAQ PUBM Wed, Jun 2, 2021 29.21 29.93 28.66 29.53
208 NASDAQ PUBM Tue, Jun 1, 2021 29.55 30.98 28.56 29.18
207 NASDAQ PUBM Fri, May 28, 2021 31.60 31.60 28.95 29.57
206 NASDAQ PUBM Thu, May 27, 2021 33.88 33.88 30.68 31.30
205 NASDAQ PUBM Wed, May 26, 2021 33.21 34.94 31.90 34.00
204 NASDAQ PUBM Tue, May 25, 2021 34.09 34.96 32.36 32.63
203 NASDAQ PUBM Mon, May 24, 2021 35.21 35.21 32.13 34.10
202 NASDAQ PUBM Fri, May 21, 2021 34.94 35.35 34.01 34.60
201 NASDAQ PUBM Thu, May 20, 2021 33.64 35.46 32.73 34.29
200 NASDAQ PUBM Wed, May 19, 2021 31.50 34.23 31.15 33.15
199 NASDAQ PUBM Tue, May 18, 2021 32.31 34.75 32.02 33.02
198 NASDAQ PUBM Mon, May 17, 2021 33.50 34.85 30.00 31.91
197 NASDAQ PUBM Fri, May 14, 2021 38.40 39.67 33.25 33.83
196 NASDAQ PUBM Thu, May 13, 2021 38.17 38.17 34.00 34.32
195 NASDAQ PUBM Wed, May 12, 2021 36.35 39.42 36.02 37.91
194 NASDAQ PUBM Tue, May 11, 2021 34.58 38.03 34.00 36.44
193 NASDAQ PUBM Mon, May 10, 2021 42.04 42.20 36.80 36.99
192 NASDAQ PUBM Fri, May 7, 2021 40.01 45.45 39.60 44.62
191 NASDAQ PUBM Thu, May 6, 2021 44.65 44.82 38.19 38.83
190 NASDAQ PUBM Wed, May 5, 2021 50.31 50.82 44.16 44.60
189 NASDAQ PUBM Tue, May 4, 2021 51.00 51.51 45.00 49.82
188 NASDAQ PUBM Mon, May 3, 2021 52.91 54.09 50.58 51.13
187 NASDAQ PUBM Fri, Apr 30, 2021 52.41 54.92 50.70 51.47
186 NASDAQ PUBM Thu, Apr 29, 2021 55.04 55.13 51.51 53.94
185 NASDAQ PUBM Wed, Apr 28, 2021 54.03 55.99 52.57 53.85
184 NASDAQ PUBM Tue, Apr 27, 2021 55.22 56.49 52.07 52.69
183 NASDAQ PUBM Mon, Apr 26, 2021 53.44 56.12 52.51 55.75
182 NASDAQ PUBM Fri, Apr 23, 2021 49.50 53.94 48.82 53.83
181 NASDAQ PUBM Thu, Apr 22, 2021 46.70 50.25 45.70 49.83
180 NASDAQ PUBM Wed, Apr 21, 2021 47.51 49.80 44.79 46.62
179 NASDAQ PUBM Tue, Apr 20, 2021 51.66 51.83 45.69 47.51
178 NASDAQ PUBM Mon, Apr 19, 2021 54.97 57.25 51.35 52.09
177 NASDAQ PUBM Fri, Apr 16, 2021 53.69 56.80 52.57 55.01
176 NASDAQ PUBM Thu, Apr 15, 2021 53.13 54.78 51.26 54.07
175 NASDAQ PUBM Wed, Apr 14, 2021 55.20 55.25 52.32 53.10
174 NASDAQ PUBM Tue, Apr 13, 2021 54.63 56.09 51.53 55.25
173 NASDAQ PUBM Mon, Apr 12, 2021 56.66 57.50 53.05 54.01
172 NASDAQ PUBM Fri, Apr 9, 2021 55.49 57.99 54.02 57.12
171 NASDAQ PUBM Thu, Apr 8, 2021 56.23 62.25 55.62 56.53
170 NASDAQ PUBM Wed, Apr 7, 2021 52.61 57.67 51.00 56.31
169 NASDAQ PUBM Tue, Apr 6, 2021 57.29 57.98 54.58 55.04
168 NASDAQ PUBM Mon, Apr 5, 2021 59.53 61.83 54.31 58.12
167 NASDAQ PUBM Thu, Apr 1, 2021 50.99 59.73 50.57 58.00
166 NASDAQ PUBM Wed, Mar 31, 2021 50.00 52.02 48.49 49.32
165 NASDAQ PUBM Tue, Mar 30, 2021 46.08 49.53 43.26 49.39
164 NASDAQ PUBM Mon, Mar 29, 2021 49.70 53.10 45.62 46.00
163 NASDAQ PUBM Fri, Mar 26, 2021 46.47 51.21 46.47 50.49
162 NASDAQ PUBM Thu, Mar 25, 2021 45.30 48.27 44.50 46.26
161 NASDAQ PUBM Wed, Mar 24, 2021 48.45 49.31 45.31 48.44
160 NASDAQ PUBM Tue, Mar 23, 2021 50.25 52.50 46.80 47.32
159 NASDAQ PUBM Mon, Mar 22, 2021 50.32 55.75 50.00 50.75
158 NASDAQ PUBM Fri, Mar 19, 2021 47.54 49.00 45.61 46.77
157 NASDAQ PUBM Thu, Mar 18, 2021 50.53 51.04 47.00 47.09
156 NASDAQ PUBM Wed, Mar 17, 2021 50.80 53.25 48.20 51.04
155 NASDAQ PUBM Tue, Mar 16, 2021 54.65 55.46 51.19 52.58
154 NASDAQ PUBM Mon, Mar 15, 2021 56.49 57.68 52.10 54.80
153 NASDAQ PUBM Fri, Mar 12, 2021 55.95 58.00 53.46 57.32
152 NASDAQ PUBM Thu, Mar 11, 2021 55.48 59.40 55.01 56.81
151 NASDAQ PUBM Wed, Mar 10, 2021 53.00 56.97 51.42 52.68
150 NASDAQ PUBM Tue, Mar 9, 2021 48.12 55.90 48.00 50.20
149 NASDAQ PUBM Mon, Mar 8, 2021 50.74 53.46 43.46 44.53
148 NASDAQ PUBM Fri, Mar 5, 2021 51.25 51.50 40.94 48.54
147 NASDAQ PUBM Thu, Mar 4, 2021 54.87 57.34 45.82 50.28
146 NASDAQ PUBM Wed, Mar 3, 2021 65.67 66.87 53.67 57.86
145 NASDAQ PUBM Tue, Mar 2, 2021 71.28 72.53 64.04 67.81
144 NASDAQ PUBM Mon, Mar 1, 2021 68.73 76.96 68.15 69.92
143 NASDAQ PUBM Fri, Feb 26, 2021 66.14 70.71 62.01 64.81
142 NASDAQ PUBM Thu, Feb 25, 2021 61.05 74.65 60.92 65.43
141 NASDAQ PUBM Wed, Feb 24, 2021 55.73 62.84 53.63 60.27
140 NASDAQ PUBM Tue, Feb 23, 2021 43.74 46.92 37.55 46.16
139 NASDAQ PUBM Mon, Feb 22, 2021 45.93 49.92 44.01 47.25
138 NASDAQ PUBM Fri, Feb 19, 2021 47.43 48.90 46.50 46.71
137 NASDAQ PUBM Thu, Feb 18, 2021 48.00 49.10 45.51 46.26
136 NASDAQ PUBM Wed, Feb 17, 2021 50.50 51.49 46.70 49.17
135 NASDAQ PUBM Tue, Feb 16, 2021 51.00 53.50 49.52 50.01
134 NASDAQ PUBM Fri, Feb 12, 2021 46.05 50.49 45.00 49.79
133 NASDAQ PUBM Thu, Feb 11, 2021 48.08 49.39 43.46 46.16
132 NASDAQ PUBM Wed, Feb 10, 2021 50.30 51.86 46.19 49.00
131 NASDAQ PUBM Tue, Feb 9, 2021 52.61 52.84 48.00 49.30
130 NASDAQ PUBM Mon, Feb 8, 2021 54.87 57.00 48.75 50.13
129 NASDAQ PUBM Fri, Feb 5, 2021 52.50 58.60 51.33 55.47
128 NASDAQ PUBM Thu, Feb 4, 2021 48.50 53.90 46.90 50.22
127 NASDAQ PUBM Wed, Feb 3, 2021 47.42 49.54 46.09 46.29
126 NASDAQ PUBM Tue, Feb 2, 2021 46.20 53.62 44.53 45.72
125 NASDAQ PUBM Mon, Feb 1, 2021 41.90 46.97 41.90 45.88
124 NASDAQ PUBM Fri, Jan 29, 2021 36.03 42.00 35.76 39.75
123 NASDAQ PUBM Thu, Jan 28, 2021 36.00 37.31 35.49 36.25
122 NASDAQ PUBM Wed, Jan 27, 2021 35.70 39.00 35.01 37.00
121 NASDAQ PUBM Tue, Jan 26, 2021 37.74 38.25 37.50 37.66
120 NASDAQ PUBM Mon, Jan 25, 2021 38.27 39.50 34.60 37.86
119 NASDAQ PUBM Fri, Jan 22, 2021 36.50 38.09 35.60 37.73
118 NASDAQ PUBM Thu, Jan 21, 2021 35.27 39.69 34.71 37.75
117 NASDAQ PUBM Wed, Jan 20, 2021 33.64 35.43 32.42 34.50
116 NASDAQ PUBM Tue, Jan 19, 2021 28.21 34.09 28.20 33.64
115 NASDAQ PUBM Fri, Jan 15, 2021 30.20 30.30 27.50 27.88
114 NASDAQ PUBM Thu, Jan 14, 2021 29.13 30.41 28.25 29.99
113 NASDAQ PUBM Wed, Jan 13, 2021 27.19 29.17 27.16 28.71
112 NASDAQ PUBM Tue, Jan 12, 2021 26.30 26.99 25.78 26.84
111 NASDAQ PUBM Mon, Jan 11, 2021 26.49 26.49 25.00 25.70
110 NASDAQ PUBM Fri, Jan 8, 2021 26.93 27.58 25.51 26.31
109 NASDAQ PUBM Thu, Jan 7, 2021 27.00 27.94 26.17 26.93
108 NASDAQ PUBM Wed, Jan 6, 2021 26.60 27.00 25.50 26.71
107 NASDAQ PUBM Tue, Jan 5, 2021 28.02 28.02 26.30 26.75
106 NASDAQ PUBM Mon, Jan 4, 2021 28.76 29.43 27.65 27.79
105 NASDAQ PUBM Thu, Dec 31, 2020 28.04 28.80 27.29 27.96
104 NASDAQ PUBM Wed, Dec 30, 2020 26.44 28.45 26.38 28.00
103 NASDAQ PUBM Tue, Dec 29, 2020 28.39 28.39 26.00 26.31
102 NASDAQ PUBM Mon, Dec 28, 2020 30.79 30.80 27.00 28.21
101 NASDAQ PUBM Thu, Dec 24, 2020 31.46 31.99 29.58 30.44
100 NASDAQ PUBM Wed, Dec 23, 2020 32.33 38.70 31.38 31.50
99 NASDAQ PUBM Tue, Dec 22, 2020 25.30 30.66 24.98 30.49
98 NASDAQ PUBM Mon, Dec 21, 2020 25.15 25.20 23.73 24.50
97 NASDAQ PUBM Fri, Dec 18, 2020 27.60 27.81 25.10 25.43
96 NASDAQ PUBM Thu, Dec 17, 2020 26.70 28.00 26.55 27.62
95 NASDAQ PUBM Wed, Dec 16, 2020 23.00 27.17 22.79 26.86
94 NASDAQ PUBM Tue, Dec 15, 2020 24.99 24.99 22.42 23.25
93 NASDAQ PUBM Mon, Dec 14, 2020 25.58 25.95 24.10 24.89
92 NASDAQ PUBM Fri, Dec 11, 2020 27.50 28.14 24.66 25.05
91 NASDAQ PUBM Thu, Dec 10, 2020 27.45 29.20 26.68 27.35
90 NASDAQ PUBM Wed, Dec 9, 2020 25.12 33.16 25.12 29.45
89 NASDAQ PUBM Tue, Sep 27, 2011 0.01 0.01 0.01 0.01
88 NASDAQ PUBM Mon, Sep 26, 2011 0.01 0.03 0.01 0.01
87 NASDAQ PUBM Fri, Sep 23, 2011 0.02 0.02 0.01 0.01
86 NASDAQ PUBM Thu, Sep 22, 2011 0.02 0.02 0.02 0.02
85 NASDAQ PUBM Wed, Sep 21, 2011 0.02 0.02 0.02 0.02
84 NASDAQ PUBM Tue, Sep 20, 2011 0.02 0.02 0.02 0.02
83 NASDAQ PUBM Mon, Sep 19, 2011 0.03 0.03 0.02 0.02
82 NASDAQ PUBM Fri, Sep 16, 2011 0.03 0.03 0.02 0.03
81 NASDAQ PUBM Thu, Sep 15, 2011 0.03 0.03 0.03 0.03
80 NASDAQ PUBM Wed, Sep 14, 2011 0.03 0.03 0.03 0.03
79 NASDAQ PUBM Tue, Sep 13, 2011 0.03 0.03 0.03 0.03
78 NASDAQ PUBM Mon, Sep 12, 2011 0.04 0.04 0.02 0.03
77 NASDAQ PUBM Fri, Sep 9, 2011 0.03 0.04 0.03 0.04
76 NASDAQ PUBM Thu, Sep 8, 2011 0.03 0.04 0.03 0.04
75 NASDAQ PUBM Wed, Sep 7, 2011 0.03 0.04 0.03 0.04
74 NASDAQ PUBM Tue, Sep 6, 2011 0.05 0.05 0.03 0.03
73 NASDAQ PUBM Fri, Sep 2, 2011 0.04 0.05 0.04 0.05
72 NASDAQ PUBM Thu, Sep 1, 2011 0.06 0.06 0.04 0.04
71 NASDAQ PUBM Wed, Aug 31, 2011 0.07 0.07 0.03 0.06
70 NASDAQ PUBM Tue, Aug 30, 2011 0.09 0.09 0.04 0.05
69 NASDAQ PUBM Mon, Aug 29, 2011 0.09 0.10 0.05 0.09
68 NASDAQ PUBM Fri, Aug 26, 2011 0.10 0.10 0.10 0.10
67 NASDAQ PUBM Thu, Aug 25, 2011 0.10 0.11 0.09 0.10
66 NASDAQ PUBM Wed, Aug 24, 2011 0.03 0.11 0.03 0.10
65 NASDAQ PUBM Tue, Aug 23, 2011 0.12 0.12 0.11 0.12
64 NASDAQ PUBM Mon, Aug 22, 2011 0.11 0.12 0.11 0.12
63 NASDAQ PUBM Fri, Aug 19, 2011 0.15 0.15 0.11 0.13
62 NASDAQ PUBM Thu, Aug 18, 2011 0.16 0.16 0.10 0.11
61 NASDAQ PUBM Wed, Aug 17, 2011 0.15 0.16 0.13 0.15
60 NASDAQ PUBM Tue, Aug 16, 2011 0.15 0.16 0.14 0.16
59 NASDAQ PUBM Mon, Aug 15, 2011 0.17 0.18 0.14 0.16
58 NASDAQ PUBM Fri, Aug 12, 2011 0.15 0.18 0.13 0.17
57 NASDAQ PUBM Thu, Aug 11, 2011 0.18 0.18 0.16 0.18
56 NASDAQ PUBM Wed, Aug 10, 2011 0.18 0.19 0.18 0.19
55 NASDAQ PUBM Tue, Aug 9, 2011 0.16 0.19 0.16 0.18
54 NASDAQ PUBM Mon, Aug 8, 2011 0.16 0.19 0.16 0.19
53 NASDAQ PUBM Fri, Aug 5, 2011 0.19 0.19 0.16 0.19
52 NASDAQ PUBM Thu, Aug 4, 2011 0.16 0.19 0.14 0.19
51 NASDAQ PUBM Wed, Aug 3, 2011 0.16 0.16 0.14 0.16
50 NASDAQ PUBM Tue, Aug 2, 2011 0.17 0.17 0.12 0.15
49 NASDAQ PUBM Mon, Aug 1, 2011 0.17 0.17 0.15 0.16
48 NASDAQ PUBM Fri, Jul 29, 2011 0.16 0.17 0.16 0.17
47 NASDAQ PUBM Thu, Jul 28, 2011 0.17 0.17 0.12 0.16
46 NASDAQ PUBM Wed, Jul 27, 2011 0.17 0.17 0.15 0.17
45 NASDAQ PUBM Tue, Jul 26, 2011 0.17 0.17 0.16 0.17
44 NASDAQ PUBM Mon, Jul 25, 2011 0.17 0.18 0.14 0.16
43 NASDAQ PUBM Fri, Jul 22, 2011 0.18 0.19 0.13 0.17
42 NASDAQ PUBM Thu, Jul 21, 2011 0.17 0.22 0.15 0.19
41 NASDAQ PUBM Wed, Jul 20, 2011 0.18 0.18 0.15 0.17
40 NASDAQ PUBM Tue, Jul 19, 2011 0.18 0.19 0.16 0.16
39 NASDAQ PUBM Mon, Jul 18, 2011 0.19 0.19 0.18 0.19
38 NASDAQ PUBM Fri, Jul 15, 2011 0.20 0.20 0.20 0.20
37 NASDAQ PUBM Thu, Jul 14, 2011 0.18 0.20 0.18 0.20
36 NASDAQ PUBM Wed, Jul 13, 2011 0.20 0.20 0.18 0.20
35 NASDAQ PUBM Tue, Jul 12, 2011 0.20 0.20 0.18 0.20
34 NASDAQ PUBM Mon, Jul 11, 2011 0.20 0.20 0.20 0.20
33 NASDAQ PUBM Fri, Jul 8, 2011 0.22 0.23 0.20 0.20
32 NASDAQ PUBM Thu, Jul 7, 2011 0.25 0.25 0.21 0.23
31 NASDAQ PUBM Wed, Jul 6, 2011 0.22 0.29 0.22 0.25
30 NASDAQ PUBM Tue, Jul 5, 2011 0.28 0.28 0.28 0.28
29 NASDAQ PUBM Fri, Jul 1, 2011 0.31 0.31 0.30 0.30
28 NASDAQ PUBM Thu, Jun 30, 2011 0.28 0.35 0.28 0.35
27 NASDAQ PUBM Wed, Jun 29, 2011 0.28 0.35 0.28 0.35
26 NASDAQ PUBM Tue, Jun 28, 2011 0.28 0.35 0.27 0.35
25 NASDAQ PUBM Mon, Jun 27, 2011 0.28 0.30 0.28 0.30
24 NASDAQ PUBM Fri, Jun 24, 2011 0.28 0.28 0.22 0.28
23 NASDAQ PUBM Thu, Jun 23, 2011 0.29 0.29 0.22 0.28
22 NASDAQ PUBM Wed, Jun 22, 2011 0.29 0.29 0.28 0.29
21 NASDAQ PUBM Tue, Jun 21, 2011 0.29 0.30 0.29 0.29
20 NASDAQ PUBM Mon, Jun 20, 2011 0.28 0.33 0.28 0.33
19 NASDAQ PUBM Fri, Jun 17, 2011 0.30 0.35 0.30 0.35
18 NASDAQ PUBM Thu, Jun 16, 2011 0.36 0.36 0.36 0.36
17 NASDAQ PUBM Wed, Jun 15, 2011 0.31 0.36 0.31 0.36
16 NASDAQ PUBM Tue, Jun 14, 2011 0.36 0.36 0.36 0.36
15 NASDAQ PUBM Mon, Jun 13, 2011 0.30 0.36 0.30 0.36
14 NASDAQ PUBM Fri, Jun 10, 2011 0.36 0.36 0.36 0.36
13 NASDAQ PUBM Thu, Jun 9, 2011 0.33 0.37 0.30 0.35
12 NASDAQ PUBM Wed, Jun 8, 2011 0.39 0.39 0.30 0.33
11 NASDAQ PUBM Tue, Jun 7, 2011 0.34 0.40 0.34 0.38
10 NASDAQ PUBM Mon, Jun 6, 2011 0.45 0.45 0.40 0.44
9 NASDAQ PUBM Fri, Jun 3, 2011 0.43 0.43 0.35 0.37
8 NASDAQ PUBM Thu, Jun 2, 2011 0.35 0.40 0.34 0.40
7 NASDAQ PUBM Wed, Jun 1, 2011 0.40 0.44 0.40 0.44
6 NASDAQ PUBM Tue, May 31, 2011 0.44 0.50 0.36 0.50
5 NASDAQ PUBM Fri, May 27, 2011 0.50 0.50 0.33 0.44
4 NASDAQ PUBM Thu, May 26, 2011 0.45 0.45 0.45 0.45
3 NASDAQ PUBM Wed, May 25, 2011 0.48 0.50 0.45 0.50
2 NASDAQ PUBM Tue, May 24, 2011 0.36 0.48 0.36 0.48
1 NASDAQ PUBM Mon, May 23, 2011 0.45 0.45 0.45 0.45
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024