Despegar.com, Corp. (DESP)
NYSE: DESP · Real-Time Price · USD
19.22
+0.04 (0.21%)
Jan 31, 2025, 4:00 PM EST - Market closed
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 19.18 | 19.26 | 19.17 | 19.22 | 19.22 | 0.21% | 2,589,890 |
| Jan 30, 2025 | 19.26 | 19.26 | 19.17 | 19.18 | 19.18 | -0.21% | 5,358,449 |
| Jan 29, 2025 | 19.29 | 19.29 | 19.20 | 19.22 | 19.22 | -0.26% | 1,150,582 |
| Jan 28, 2025 | 19.23 | 19.29 | 19.18 | 19.27 | 19.27 | 0.21% | 1,877,073 |
| Jan 27, 2025 | 19.14 | 19.25 | 19.13 | 19.23 | 19.23 | 0.16% | 1,279,211 |
| Jan 24, 2025 | 19.25 | 19.26 | 19.19 | 19.20 | 19.20 | -0.41% | 689,006 |
| Jan 23, 2025 | 19.17 | 19.29 | 19.17 | 19.28 | 19.28 | 0.52% | 1,102,128 |
| Jan 22, 2025 | 19.22 | 19.25 | 19.16 | 19.18 | 19.18 | -0.21% | 1,078,094 |
| Jan 21, 2025 | 19.18 | 19.22 | 19.15 | 19.22 | 19.22 | 0.21% | 943,380 |
| Jan 17, 2025 | 19.16 | 19.21 | 19.14 | 19.18 | 19.18 | 0.21% | 934,333 |
| Jan 16, 2025 | 19.15 | 19.18 | 19.12 | 19.14 | 19.14 | 0.05% | 2,589,723 |
| Jan 15, 2025 | 19.15 | 19.18 | 19.08 | 19.13 | 19.13 | -0.05% | 3,187,945 |
| Jan 14, 2025 | 19.19 | 19.19 | 19.12 | 19.14 | 19.14 | -0.10% | 1,261,817 |
| Jan 13, 2025 | 19.12 | 19.19 | 19.10 | 19.16 | 19.16 | -0.10% | 1,253,457 |
| Jan 10, 2025 | 19.11 | 19.20 | 19.10 | 19.18 | 19.18 | 0.10% | 1,267,581 |
| Jan 8, 2025 | 19.12 | 19.19 | 19.07 | 19.16 | 19.16 | 0.10% | 5,336,932 |
| Jan 7, 2025 | 19.11 | 19.15 | 19.10 | 19.14 | 19.14 | 0.21% | 2,756,457 |
| Jan 6, 2025 | 19.10 | 19.20 | 19.05 | 19.10 | 19.10 | -0.26% | 2,724,650 |
| Jan 3, 2025 | 19.13 | 19.17 | 19.06 | 19.15 | 19.15 | 0.26% | 6,961,186 |
| Jan 2, 2025 | 19.26 | 19.30 | 19.05 | 19.10 | 19.10 | -0.78% | 6,319,309 |
| Dec 31, 2024 | 19.31 | 19.38 | 19.21 | 19.25 | 19.25 | -0.16% | 1,143,987 |
| Dec 30, 2024 | 19.25 | 19.35 | 19.20 | 19.28 | 19.28 | -0.46% | 1,740,603 |
| Dec 27, 2024 | 19.30 | 19.41 | 19.27 | 19.37 | 19.37 | 0.10% | 1,835,603 |
| Dec 26, 2024 | 19.36 | 19.42 | 19.27 | 19.35 | 19.35 | -0.51% | 1,797,071 |
| Dec 24, 2024 | 19.45 | 19.55 | 19.33 | 19.45 | 19.45 | -0.05% | 1,824,895 |
| Dec 23, 2024 | 19.41 | 19.51 | 19.22 | 19.46 | 19.46 | 32.83% | 13,304,452 |
| Dec 20, 2024 | 14.49 | 14.92 | 14.42 | 14.65 | 14.65 | -0.48% | 1,940,743 |
| Dec 19, 2024 | 15.45 | 15.69 | 14.66 | 14.72 | 14.72 | -2.84% | 1,668,455 |
| Dec 18, 2024 | 16.64 | 16.68 | 15.10 | 15.15 | 15.15 | -8.46% | 1,304,552 |
| Dec 17, 2024 | 16.85 | 16.85 | 16.01 | 16.55 | 16.55 | -2.13% | 1,046,807 |
| Dec 16, 2024 | 17.12 | 17.57 | 16.87 | 16.91 | 16.91 | -1.28% | 954,180 |
| Dec 13, 2024 | 16.81 | 17.32 | 16.71 | 17.13 | 17.13 | 1.48% | 721,795 |
| Dec 12, 2024 | 16.90 | 17.12 | 16.69 | 16.88 | 16.88 | -0.53% | 786,587 |
| Dec 11, 2024 | 16.84 | 17.22 | 16.34 | 16.97 | 16.97 | 2.41% | 992,581 |
| Dec 10, 2024 | 17.05 | 17.29 | 16.57 | 16.57 | 16.57 | -2.41% | 665,273 |
| Dec 9, 2024 | 17.52 | 17.72 | 16.97 | 16.98 | 16.98 | -3.14% | 601,308 |
| Dec 6, 2024 | 17.20 | 17.59 | 17.00 | 17.53 | 17.53 | 2.10% | 774,853 |
| Dec 5, 2024 | 16.84 | 17.35 | 16.72 | 17.17 | 17.17 | 2.81% | 757,221 |
| Dec 4, 2024 | 17.40 | 17.58 | 16.35 | 16.70 | 16.70 | -4.30% | 1,550,631 |
| Dec 3, 2024 | 17.68 | 17.96 | 17.24 | 17.45 | 17.45 | -1.58% | 1,763,221 |
| Dec 2, 2024 | 17.89 | 18.22 | 17.71 | 17.73 | 17.73 | -0.89% | 741,487 |
| Nov 29, 2024 | 17.80 | 18.06 | 17.41 | 17.89 | 17.89 | 0.90% | 631,776 |
| Nov 27, 2024 | 18.12 | 18.62 | 17.70 | 17.73 | 17.73 | -2.26% | 542,104 |
| Nov 26, 2024 | 17.67 | 18.25 | 17.54 | 18.14 | 18.14 | 2.14% | 1,136,089 |
| Nov 25, 2024 | 18.15 | 18.49 | 17.68 | 17.76 | 17.76 | -5.28% | 1,718,181 |
| 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 |