Despegar.com, Corp. (DESP)
May 15, 2025 - DESP was delisted (reason: acquired by Prosus and Despegar)
19.50
+0.03 (0.15%)
Inactive · Last trade price
on May 14, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 19.48 | 19.50 | 19.47 | 19.50 | 19.50 | 0.15% | 2,730,003 |
| May 13, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.47 | 0.05% | 1,312,331 |
| May 12, 2025 | 19.46 | 19.47 | 19.45 | 19.46 | 19.46 | - | 1,640,306 |
| May 9, 2025 | 19.46 | 19.47 | 19.45 | 19.46 | 19.46 | 0.05% | 861,264 |
| May 8, 2025 | 19.45 | 19.47 | 19.45 | 19.45 | 19.45 | -0.05% | 862,736 |
| May 7, 2025 | 19.47 | 19.47 | 19.45 | 19.46 | 19.46 | - | 1,017,120 |
| May 6, 2025 | 19.43 | 19.48 | 19.43 | 19.46 | 19.46 | 0.10% | 4,278,254 |
| May 5, 2025 | 19.42 | 19.45 | 19.42 | 19.44 | 19.44 | 0.15% | 2,339,526 |
| May 2, 2025 | 19.43 | 19.46 | 19.41 | 19.41 | 19.41 | -0.15% | 2,497,481 |
| May 1, 2025 | 19.46 | 19.46 | 19.42 | 19.44 | 19.44 | -0.10% | 1,990,367 |
| Apr 30, 2025 | 19.40 | 19.46 | 19.40 | 19.46 | 19.46 | 0.21% | 2,355,359 |
| Apr 29, 2025 | 19.43 | 19.43 | 19.40 | 19.42 | 19.42 | -0.05% | 2,591,745 |
| Apr 28, 2025 | 19.44 | 19.45 | 19.38 | 19.43 | 19.43 | 1.52% | 4,116,017 |
| Apr 25, 2025 | 19.13 | 19.21 | 19.13 | 19.14 | 19.14 | -0.05% | 767,541 |
| Apr 24, 2025 | 19.14 | 19.22 | 19.09 | 19.15 | 19.15 | -0.10% | 1,602,446 |
| Apr 23, 2025 | 19.24 | 19.26 | 19.16 | 19.17 | 19.17 | -0.42% | 2,997,026 |
| Apr 22, 2025 | 19.19 | 19.29 | 19.16 | 19.25 | 19.25 | 0.47% | 956,764 |
| Apr 21, 2025 | 19.11 | 19.19 | 19.10 | 19.16 | 19.16 | 0.31% | 942,457 |
| Apr 17, 2025 | 19.12 | 19.13 | 19.08 | 19.10 | 19.10 | - | 1,129,727 |
| Apr 16, 2025 | 19.04 | 19.16 | 19.04 | 19.10 | 19.10 | 0.10% | 1,202,463 |
| Apr 15, 2025 | 19.02 | 19.13 | 19.02 | 19.08 | 19.08 | 0.10% | 916,409 |
| Apr 14, 2025 | 19.01 | 19.10 | 19.00 | 19.06 | 19.06 | -0.05% | 2,079,186 |
| Apr 11, 2025 | 18.97 | 19.18 | 18.97 | 19.07 | 19.07 | 0.26% | 1,428,109 |
| Apr 10, 2025 | 19.07 | 19.14 | 18.95 | 19.02 | 19.02 | -0.42% | 2,329,144 |
| Apr 9, 2025 | 18.97 | 19.34 | 18.84 | 19.10 | 19.10 | 0.84% | 4,471,271 |
| Apr 8, 2025 | 18.98 | 19.16 | 18.92 | 18.94 | 18.94 | -0.42% | 4,061,584 |
| Apr 7, 2025 | 18.58 | 19.08 | 18.54 | 19.02 | 19.02 | 0.53% | 4,324,845 |
| Apr 4, 2025 | 18.73 | 18.93 | 18.56 | 18.92 | 18.92 | 0.05% | 4,076,418 |
| Apr 3, 2025 | 18.87 | 18.94 | 18.81 | 18.91 | 18.91 | -0.42% | 2,331,350 |
| Apr 2, 2025 | 18.72 | 19.02 | 18.72 | 18.99 | 18.99 | 0.96% | 3,912,696 |
| Apr 1, 2025 | 18.72 | 18.98 | 18.70 | 18.81 | 18.81 | 0.11% | 2,195,345 |
| Mar 31, 2025 | 18.38 | 18.83 | 18.18 | 18.79 | 18.79 | 1.51% | 3,079,528 |
| Mar 28, 2025 | 19.13 | 19.14 | 18.33 | 18.51 | 18.51 | -3.29% | 12,138,708 |
| Mar 27, 2025 | 19.15 | 19.20 | 19.13 | 19.14 | 19.14 | -0.05% | 1,709,542 |
| Mar 26, 2025 | 19.14 | 19.20 | 19.12 | 19.15 | 19.15 | 0.10% | 4,644,076 |
| Mar 25, 2025 | 19.20 | 19.22 | 19.07 | 19.13 | 19.13 | -0.36% | 5,660,455 |
| Mar 24, 2025 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | -0.16% | 1,648,298 |
| Mar 21, 2025 | 19.23 | 19.26 | 19.21 | 19.23 | 19.23 | -0.05% | 3,241,153 |
| Mar 20, 2025 | 19.21 | 19.25 | 19.21 | 19.24 | 19.24 | 0.16% | 1,218,290 |
| Mar 19, 2025 | 19.22 | 19.24 | 19.19 | 19.21 | 19.21 | -0.05% | 3,782,161 |
| Mar 18, 2025 | 19.24 | 19.28 | 19.22 | 19.22 | 19.22 | -0.16% | 1,064,116 |
| Mar 17, 2025 | 19.25 | 19.28 | 19.20 | 19.25 | 19.25 | - | 1,091,842 |
| Mar 14, 2025 | 19.22 | 19.26 | 19.21 | 19.25 | 19.25 | 0.26% | 1,007,477 |
| Mar 13, 2025 | 19.24 | 19.25 | 19.19 | 19.20 | 19.20 | -0.10% | 3,517,505 |
| Mar 12, 2025 | 19.24 | 19.25 | 19.20 | 19.22 | 19.22 | 0.05% | 1,001,720 |
| Mar 11, 2025 | 19.23 | 19.24 | 19.19 | 19.21 | 19.21 | - | 4,666,211 |
| Mar 10, 2025 | 19.22 | 19.24 | 19.19 | 19.21 | 19.21 | -0.21% | 2,581,664 |
| Mar 7, 2025 | 19.24 | 19.26 | 19.21 | 19.25 | 19.25 | 0.05% | 3,167,897 |
| Mar 6, 2025 | 19.21 | 19.26 | 19.21 | 19.24 | 19.24 | 0.05% | 5,554,246 |
| Mar 5, 2025 | 19.26 | 19.26 | 19.20 | 19.23 | 19.23 | -0.05% | 2,005,328 |