Despegar.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	18.50	18.97	18.32	18.75	18.75	1.41%	1,230,542
Nov 21, 2024	18.00	19.00	17.92	18.49	18.49	4.40%	3,287,044
Nov 20, 2024	17.31	17.71	16.82	17.71	17.71	2.02%	1,292,857
Nov 19, 2024	16.82	17.60	16.73	17.36	17.36	2.00%	1,853,483
Nov 18, 2024	17.24	17.44	16.66	17.02	17.02	-2.01%	2,406,046
Nov 15, 2024	16.73	18.00	16.44	17.37	17.37	16.89%	5,184,818
Nov 14, 2024	14.65	14.95	14.35	14.86	14.86	1.78%	1,001,600
Nov 13, 2024	14.69	15.13	14.60	14.60	14.60	-0.61%	1,036,932
Nov 12, 2024	14.92	15.06	14.58	14.69	14.69	-2.97%	796,157
Nov 11, 2024	15.22	15.28	14.50	15.14	15.14	0.93%	738,111
Nov 8, 2024	15.00	15.16	14.70	15.00	15.00	0.67%	592,749
Nov 7, 2024	14.96	15.25	14.86	14.90	14.90	-0.67%	1,050,227
Nov 6, 2024	15.39	15.68	14.95	15.00	15.00	1.01%	1,322,478
Nov 5, 2024	14.30	14.88	14.15	14.85	14.85	3.77%	420,354
Nov 4, 2024	14.39	14.63	14.20	14.31	14.31	-1.72%	593,217
Nov 1, 2024	14.53	14.94	14.51	14.56	14.56	0.83%	1,091,303
Oct 31, 2024	14.48	14.65	14.35	14.44	14.44	-0.41%	796,378
Oct 30, 2024	14.65	14.88	14.49	14.50	14.50	-1.36%	581,920
Oct 29, 2024	14.73	14.82	14.39	14.70	14.70	-0.81%	551,020
Oct 28, 2024	15.14	15.21	14.72	14.82	14.82	-1.20%	791,208
Oct 25, 2024	14.70	15.13	14.70	15.00	15.00	-	960,741
Oct 24, 2024	14.23	15.12	14.23	15.00	15.00	5.78%	1,540,909
Oct 23, 2024	14.59	14.63	13.90	14.18	14.18	-3.54%	995,816
Oct 22, 2024	14.45	14.71	14.41	14.70	14.70	1.38%	827,969
Oct 21, 2024	14.40	14.76	14.29	14.50	14.50	-0.34%	754,544
Oct 18, 2024	14.35	15.17	14.20	14.55	14.55	2.61%	1,668,655
Oct 17, 2024	13.34	14.42	13.25	14.18	14.18	7.42%	2,134,615
Oct 16, 2024	12.99	13.31	12.95	13.20	13.20	2.96%	755,936
Oct 15, 2024	12.53	13.06	12.53	12.82	12.82	1.75%	767,738
Oct 14, 2024	12.95	13.04	12.59	12.60	12.60	-2.63%	505,832
Oct 11, 2024	12.65	13.07	12.50	12.94	12.94	1.57%	713,616
Oct 10, 2024	13.00	13.01	12.71	12.74	12.74	-3.12%	642,532
Oct 9, 2024	13.26	13.41	13.04	13.15	13.15	-0.98%	668,668
Oct 8, 2024	13.18	13.54	13.07	13.28	13.28	0.30%	405,826
Oct 7, 2024	13.48	13.64	13.18	13.24	13.24	-2.14%	543,715
Oct 4, 2024	12.86	13.66	12.86	13.53	13.53	7.72%	787,293
Oct 3, 2024	12.66	12.80	12.35	12.56	12.56	-2.94%	530,400
Oct 2, 2024	12.33	12.97	12.15	12.94	12.94	4.95%	951,785
Oct 1, 2024	12.41	12.46	12.03	12.33	12.33	-0.56%	903,596
Sep 30, 2024	12.71	12.80	12.28	12.40	12.40	-2.44%	414,017
Sep 27, 2024	12.80	12.84	12.62	12.71	12.71	0.24%	537,544
Sep 26, 2024	12.71	12.90	12.51	12.68	12.68	2.42%	669,684
Sep 25, 2024	12.67	12.68	12.33	12.38	12.38	-2.67%	685,567
Sep 24, 2024	12.42	12.73	12.24	12.72	12.72	3.16%	494,167
Sep 23, 2024	12.44	12.63	12.28	12.33	12.33	-1.20%	418,370
Sep 20, 2024	12.42	12.54	12.20	12.48	12.48	0.16%	826,742
Sep 19, 2024	13.08	13.14	12.45	12.46	12.46	-0.72%	1,282,578
Sep 18, 2024	12.61	12.97	12.51	12.55	12.55	0.08%	922,052
Sep 17, 2024	12.77	12.80	12.37	12.54	12.54	-0.16%	412,077
Sep 16, 2024	12.38	12.72	12.24	12.56	12.56	1.05%	582,695
Sep 13, 2024	12.48	12.81	12.39	12.43	12.43	0.57%	581,081
Sep 12, 2024	12.31	12.39	12.14	12.36	12.36	2.06%	712,763
Sep 11, 2024	11.79	12.20	11.65	12.11	12.11	2.45%	476,004
Sep 10, 2024	11.91	12.03	11.51	11.82	11.82	-0.51%	742,345
Sep 9, 2024	11.48	12.08	11.45	11.88	11.88	5.04%	859,078
Sep 6, 2024	12.09	12.25	11.31	11.31	11.31	-6.53%	1,141,613
Sep 5, 2024	12.24	12.27	11.92	12.10	12.10	-1.14%	794,484
Sep 4, 2024	11.70	12.24	11.69	12.24	12.24	3.99%	476,894
Sep 3, 2024	12.13	12.17	11.64	11.77	11.77	-4.23%	868,505
Aug 30, 2024	12.41	12.59	12.27	12.29	12.29	0.57%	734,331
Aug 29, 2024	12.17	12.37	12.02	12.22	12.22	1.41%	718,645
Aug 28, 2024	12.16	12.29	11.90	12.05	12.05	-1.95%	867,177
Aug 27, 2024	11.92	12.53	11.78	12.29	12.29	2.93%	894,137
Aug 26, 2024	11.82	12.00	11.71	11.94	11.94	2.49%	889,947
Aug 23, 2024	11.18	11.73	11.18	11.65	11.65	5.53%	657,252
Aug 22, 2024	11.26	11.36	11.03	11.04	11.04	-1.87%	1,082,664
Aug 21, 2024	10.86	11.33	10.82	11.25	11.25	3.88%	715,845
Aug 20, 2024	11.05	11.18	10.58	10.83	10.83	-1.55%	1,076,469
Aug 19, 2024	10.28	11.06	10.26	11.00	11.00	6.90%	1,128,102
Aug 16, 2024	10.88	11.08	10.02	10.29	10.29	-6.20%	3,135,803
Aug 15, 2024	10.93	11.16	10.60	10.97	10.97	3.00%	1,837,761
Aug 14, 2024	10.62	10.78	10.40	10.65	10.65	0.85%	1,824,803
Aug 13, 2024	10.55	10.76	10.34	10.56	10.56	1.54%	1,702,778
Aug 12, 2024	10.36	10.54	10.31	10.40	10.40	0.19%	1,039,129
Aug 9, 2024	10.30	10.44	10.24	10.38	10.38	0.68%	725,812
Aug 8, 2024	10.18	10.44	10.10	10.31	10.31	3.20%	834,167
Aug 7, 2024	10.35	10.35	9.93	9.99	9.99	-2.35%	805,136
Aug 6, 2024	10.22	10.48	10.06	10.23	10.23	2.51%	1,857,921
Aug 5, 2024	9.32	10.19	9.25	9.98	9.98	0.10%	2,009,445
Aug 2, 2024	10.35	10.47	9.92	9.97	9.97	-7.08%	1,353,916
Aug 1, 2024	11.63	11.63	10.58	10.73	10.73	-7.66%	1,274,409
Jul 31, 2024	11.94	12.05	11.58	11.62	11.62	-0.51%	856,189
Jul 30, 2024	11.94	12.04	11.65	11.68	11.68	-2.18%	804,975
Jul 29, 2024	11.74	12.04	11.65	11.94	11.94	1.96%	506,229
Jul 26, 2024	11.96	11.96	11.53	11.71	11.71	0.09%	723,101
Jul 25, 2024	12.28	12.32	11.70	11.70	11.70	-4.18%	706,680
Jul 24, 2024	12.70	12.81	12.21	12.21	12.21	-5.13%	923,006
Jul 23, 2024	12.59	13.11	12.57	12.87	12.87	1.34%	613,623
Jul 22, 2024	12.67	13.04	12.49	12.70	12.70	1.60%	635,313
Jul 19, 2024	12.93	13.19	12.48	12.50	12.50	-2.50%	823,458
Jul 18, 2024	13.53	13.81	12.79	12.82	12.82	-5.46%	1,019,302
Jul 17, 2024	14.33	14.38	13.55	13.56	13.56	-6.42%	783,571
Jul 16, 2024	13.95	14.77	13.89	14.49	14.49	4.32%	1,119,915
Jul 15, 2024	13.74	14.16	13.54	13.89	13.89	2.21%	662,231
Jul 12, 2024	13.70	13.78	13.48	13.59	13.59	0.30%	627,903
Jul 11, 2024	13.73	13.73	13.17	13.55	13.55	-0.51%	683,890
Jul 10, 2024	13.68	13.73	13.50	13.62	13.62	-0.07%	683,386
Jul 9, 2024	13.47	13.74	13.33	13.63	13.63	1.41%	804,114
Jul 8, 2024	13.01	13.45	12.89	13.44	13.44	3.23%	792,766
Jul 5, 2024	12.69	13.02	12.62	13.02	13.02	1.80%	820,605