TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
16.71
+0.03 (0.18%)
Jun 5, 2025, 4:00 PM - Market closed
TaskUs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 16.70 | 16.73 | 16.66 | 16.71 | 16.71 | 0.18% | 190,728 |
Jun 4, 2025 | 16.74 | 16.75 | 16.65 | 16.68 | 16.68 | -0.24% | 258,883 |
Jun 3, 2025 | 16.80 | 16.85 | 16.71 | 16.72 | 16.72 | -0.30% | 178,577 |
Jun 2, 2025 | 16.54 | 16.79 | 16.54 | 16.77 | 16.77 | 1.02% | 340,028 |
May 30, 2025 | 16.68 | 16.75 | 16.58 | 16.60 | 16.60 | -0.84% | 298,325 |
May 29, 2025 | 16.60 | 16.89 | 16.49 | 16.74 | 16.74 | 1.15% | 433,000 |
May 28, 2025 | 16.80 | 16.82 | 16.47 | 16.55 | 16.55 | -1.37% | 1,003,536 |
May 27, 2025 | 16.90 | 16.90 | 16.74 | 16.78 | 16.78 | 0.18% | 396,694 |
May 23, 2025 | 16.67 | 16.87 | 16.67 | 16.75 | 16.75 | -0.59% | 329,792 |
May 22, 2025 | 16.68 | 16.90 | 16.68 | 16.85 | 16.85 | 0.36% | 142,369 |
May 21, 2025 | 16.67 | 16.96 | 16.67 | 16.79 | 16.79 | 0.42% | 709,109 |
May 20, 2025 | 16.67 | 16.74 | 16.67 | 16.72 | 16.72 | 0.30% | 379,484 |
May 19, 2025 | 16.60 | 16.69 | 16.58 | 16.67 | 16.67 | 0.42% | 304,630 |
May 16, 2025 | 16.62 | 16.80 | 16.55 | 16.60 | 16.60 | -0.72% | 542,233 |
May 15, 2025 | 16.70 | 16.73 | 16.50 | 16.72 | 16.72 | 0.12% | 538,531 |
May 14, 2025 | 16.65 | 16.78 | 16.65 | 16.70 | 16.70 | -0.42% | 585,086 |
May 13, 2025 | 16.84 | 16.90 | 16.73 | 16.77 | 16.77 | -0.65% | 1,567,183 |
May 12, 2025 | 16.64 | 16.91 | 16.53 | 16.88 | 16.88 | 0.18% | 1,951,760 |
May 9, 2025 | 16.32 | 17.05 | 16.28 | 16.85 | 16.85 | 17.18% | 7,548,743 |
May 8, 2025 | 14.10 | 14.50 | 14.05 | 14.38 | 14.38 | 2.86% | 157,988 |
May 7, 2025 | 13.95 | 14.14 | 13.76 | 13.98 | 13.98 | 0.22% | 202,556 |
May 6, 2025 | 13.68 | 13.96 | 13.49 | 13.95 | 13.95 | 1.23% | 426,055 |
May 5, 2025 | 13.45 | 13.94 | 13.25 | 13.78 | 13.78 | 2.00% | 176,651 |
May 2, 2025 | 14.14 | 14.23 | 13.30 | 13.51 | 13.51 | -3.50% | 246,091 |
May 1, 2025 | 14.03 | 14.17 | 13.85 | 14.00 | 14.00 | 0.29% | 166,380 |
Apr 30, 2025 | 14.11 | 14.19 | 13.86 | 13.96 | 13.96 | -2.38% | 264,820 |
Apr 29, 2025 | 14.00 | 14.38 | 13.88 | 14.30 | 14.30 | 2.14% | 159,263 |
Apr 28, 2025 | 13.80 | 14.05 | 13.76 | 14.00 | 14.00 | 1.89% | 241,309 |
Apr 25, 2025 | 13.41 | 13.74 | 13.29 | 13.74 | 13.74 | 1.85% | 280,440 |
Apr 24, 2025 | 13.15 | 13.49 | 13.06 | 13.49 | 13.49 | 2.74% | 137,765 |
Apr 23, 2025 | 13.47 | 13.72 | 13.07 | 13.13 | 13.13 | 0.38% | 263,060 |
Apr 22, 2025 | 12.98 | 13.26 | 12.97 | 13.08 | 13.08 | 2.19% | 188,961 |
Apr 21, 2025 | 12.80 | 12.93 | 12.73 | 12.80 | 12.80 | -1.23% | 206,246 |
Apr 17, 2025 | 12.89 | 13.06 | 12.77 | 12.96 | 12.96 | 0.70% | 200,878 |
Apr 16, 2025 | 12.89 | 13.15 | 12.67 | 12.87 | 12.87 | -1.08% | 202,066 |
Apr 15, 2025 | 12.73 | 13.03 | 12.72 | 13.01 | 13.01 | 2.04% | 200,455 |
Apr 14, 2025 | 12.56 | 12.90 | 12.47 | 12.75 | 12.75 | 2.25% | 244,296 |
Apr 11, 2025 | 12.36 | 12.62 | 11.97 | 12.47 | 12.47 | 1.14% | 256,929 |
Apr 10, 2025 | 12.79 | 12.97 | 12.14 | 12.33 | 12.33 | -5.73% | 405,437 |
Apr 9, 2025 | 11.65 | 13.22 | 11.50 | 13.08 | 13.08 | 10.75% | 1,125,598 |
Apr 8, 2025 | 12.01 | 12.43 | 11.66 | 11.81 | 11.81 | 2.07% | 350,109 |
Apr 7, 2025 | 12.36 | 12.39 | 11.26 | 11.57 | 11.57 | -10.45% | 859,350 |
Apr 4, 2025 | 12.69 | 13.07 | 12.45 | 12.92 | 12.92 | -2.49% | 579,935 |
Apr 3, 2025 | 13.44 | 13.67 | 12.99 | 13.25 | 13.25 | -5.15% | 399,977 |
Apr 2, 2025 | 13.46 | 14.15 | 13.39 | 13.97 | 13.97 | 2.27% | 258,234 |
Apr 1, 2025 | 13.53 | 13.73 | 13.27 | 13.66 | 13.66 | 0.22% | 233,080 |
Mar 31, 2025 | 13.45 | 13.67 | 13.39 | 13.63 | 13.63 | -0.51% | 255,255 |
Mar 28, 2025 | 13.72 | 13.94 | 13.44 | 13.70 | 13.70 | -0.44% | 221,480 |
Mar 27, 2025 | 13.53 | 13.93 | 13.35 | 13.76 | 13.76 | 1.85% | 196,536 |
Mar 26, 2025 | 13.44 | 13.56 | 13.33 | 13.51 | 13.51 | 0.52% | 146,287 |