Despegar.com, Corp. (DESP)
NYSE: DESP · Real-Time Price · USD
19.09
-0.01 (-0.05%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,581,454 |
| 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 |
| Mar 4, 2025 | 19.22 | 19.27 | 19.20 | 19.24 | 19.24 | -0.21% | 2,198,359 |
| Mar 3, 2025 | 19.21 | 19.28 | 19.19 | 19.28 | 19.28 | 0.31% | 2,250,540 |
| Feb 28, 2025 | 19.20 | 19.22 | 19.17 | 19.22 | 19.22 | 0.05% | 3,365,483 |
| Feb 27, 2025 | 19.25 | 19.25 | 19.19 | 19.21 | 19.21 | 0.10% | 1,128,464 |
| Feb 26, 2025 | 19.22 | 19.26 | 19.19 | 19.19 | 19.19 | -0.16% | 1,711,909 |
| Feb 25, 2025 | 19.26 | 19.29 | 19.21 | 19.22 | 19.22 | -0.10% | 2,042,959 |
| Feb 24, 2025 | 19.30 | 19.32 | 19.23 | 19.24 | 19.24 | -0.21% | 1,258,382 |
| Feb 21, 2025 | 19.36 | 19.37 | 19.26 | 19.28 | 19.28 | -0.36% | 1,323,353 |
| Feb 20, 2025 | 19.36 | 19.36 | 19.29 | 19.35 | 19.35 | -0.05% | 1,332,961 |
| Feb 19, 2025 | 19.33 | 19.37 | 19.32 | 19.36 | 19.36 | 0.16% | 1,823,271 |
| Feb 18, 2025 | 19.31 | 19.37 | 19.27 | 19.33 | 19.33 | - | 1,202,469 |
| Feb 14, 2025 | 19.27 | 19.36 | 19.26 | 19.33 | 19.33 | 0.42% | 942,891 |
| Feb 13, 2025 | 19.23 | 19.28 | 19.22 | 19.25 | 19.25 | 0.16% | 1,921,910 |
| Feb 12, 2025 | 19.23 | 19.23 | 19.21 | 19.22 | 19.22 | - | 1,132,103 |
| Feb 11, 2025 | 19.21 | 19.23 | 19.21 | 19.22 | 19.22 | - | 899,783 |
| Feb 10, 2025 | 19.22 | 19.23 | 19.20 | 19.22 | 19.22 | 0.10% | 616,046 |
| Feb 7, 2025 | 19.23 | 19.23 | 19.19 | 19.20 | 19.20 | -0.10% | 1,764,684 |
| Feb 6, 2025 | 19.22 | 19.23 | 19.20 | 19.22 | 19.22 | - | 1,135,278 |