TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
16.28
-0.81 (-4.74%)
Oct 8, 2025, 11:51 AM EDT - Market open
TaskUs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.50 | 16.45 | 15.40 | 16.24 | - | -4.97% | 783,613 |
| Oct 7, 2025 | 17.04 | 17.32 | 16.97 | 17.09 | 17.09 | 0.18% | 368,788 |
| Oct 6, 2025 | 17.25 | 17.41 | 16.78 | 17.06 | 17.06 | -1.10% | 544,997 |
| Oct 3, 2025 | 17.32 | 17.54 | 17.11 | 17.25 | 17.25 | -1.03% | 459,316 |
| Oct 2, 2025 | 17.80 | 17.94 | 17.37 | 17.43 | 17.43 | -1.69% | 249,801 |
| Oct 1, 2025 | 17.84 | 17.92 | 17.71 | 17.73 | 17.73 | -0.67% | 174,141 |
| Sep 30, 2025 | 17.78 | 17.87 | 17.75 | 17.85 | 17.85 | 0.34% | 182,542 |
| Sep 29, 2025 | 17.75 | 17.83 | 17.74 | 17.79 | 17.79 | -0.11% | 256,813 |
| Sep 26, 2025 | 17.75 | 17.88 | 17.75 | 17.81 | 17.81 | 0.17% | 140,392 |
| Sep 25, 2025 | 17.93 | 18.00 | 17.62 | 17.78 | 17.78 | -1.39% | 233,138 |
| Sep 24, 2025 | 17.73 | 18.09 | 17.70 | 18.03 | 18.03 | 1.75% | 350,960 |
| Sep 23, 2025 | 17.66 | 17.76 | 17.55 | 17.72 | 17.72 | 0.51% | 678,254 |
| Sep 22, 2025 | 17.57 | 17.63 | 17.47 | 17.63 | 17.63 | 0.51% | 309,656 |
| Sep 19, 2025 | 17.52 | 17.59 | 17.39 | 17.54 | 17.54 | -0.06% | 845,508 |
| Sep 18, 2025 | 17.58 | 17.67 | 17.42 | 17.55 | 17.55 | -0.23% | 844,383 |
| Sep 17, 2025 | 17.52 | 17.68 | 17.40 | 17.59 | 17.59 | 0.40% | 1,049,333 |
| Sep 16, 2025 | 17.46 | 17.54 | 17.42 | 17.52 | 17.52 | 0.69% | 221,609 |
| Sep 15, 2025 | 17.36 | 17.56 | 17.25 | 17.40 | 17.40 | 0.23% | 293,279 |
| Sep 12, 2025 | 17.37 | 17.42 | 17.32 | 17.36 | 17.36 | -0.17% | 340,488 |
| Sep 11, 2025 | 17.20 | 17.48 | 17.16 | 17.39 | 17.39 | 1.28% | 673,708 |
| Sep 10, 2025 | 17.23 | 17.33 | 17.05 | 17.17 | 17.17 | -2.22% | 713,755 |
| Sep 9, 2025 | 17.56 | 17.96 | 17.45 | 17.56 | 17.56 | -3.57% | 967,925 |
| Sep 8, 2025 | 18.32 | 18.39 | 18.19 | 18.21 | 18.21 | 0.17% | 305,436 |
| Sep 5, 2025 | 18.15 | 18.20 | 18.00 | 18.18 | 18.18 | 1.06% | 660,571 |
| Sep 4, 2025 | 17.76 | 18.07 | 17.73 | 17.99 | 17.99 | 1.24% | 1,356,640 |
| Sep 3, 2025 | 17.58 | 17.97 | 17.58 | 17.77 | 17.77 | 0.62% | 282,118 |
| Sep 2, 2025 | 17.51 | 17.77 | 17.50 | 17.66 | 17.66 | 0.80% | 1,340,514 |
| Aug 29, 2025 | 17.42 | 17.59 | 17.41 | 17.52 | 17.52 | 0.69% | 247,357 |
| Aug 28, 2025 | 17.46 | 17.56 | 17.37 | 17.40 | 17.40 | 0.06% | 108,006 |
| Aug 27, 2025 | 17.57 | 17.63 | 17.31 | 17.39 | 17.39 | -1.36% | 213,552 |
| Aug 26, 2025 | 17.41 | 17.66 | 17.30 | 17.63 | 17.63 | 1.26% | 378,460 |
| Aug 25, 2025 | 17.25 | 17.49 | 17.25 | 17.41 | 17.41 | 0.17% | 187,930 |
| Aug 22, 2025 | 17.46 | 17.46 | 17.25 | 17.38 | 17.38 | 0.06% | 280,626 |
| Aug 21, 2025 | 17.36 | 17.43 | 17.35 | 17.37 | 17.37 | 0.17% | 182,155 |
| Aug 20, 2025 | 17.25 | 17.41 | 17.25 | 17.34 | 17.34 | 0.12% | 201,935 |
| Aug 19, 2025 | 17.25 | 17.50 | 17.19 | 17.32 | 17.32 | 0.29% | 283,967 |
| Aug 18, 2025 | 17.32 | 17.32 | 17.24 | 17.27 | 17.27 | -0.12% | 134,346 |
| Aug 15, 2025 | 17.18 | 17.49 | 17.18 | 17.29 | 17.29 | 0.23% | 210,813 |
| Aug 14, 2025 | 17.08 | 17.27 | 17.08 | 17.25 | 17.25 | 0.41% | 230,779 |
| Aug 13, 2025 | 17.05 | 17.22 | 17.03 | 17.18 | 17.18 | 0.88% | 300,250 |
| Aug 12, 2025 | 17.06 | 17.07 | 17.02 | 17.03 | 17.03 | -0.18% | 415,859 |
| Aug 11, 2025 | 17.02 | 17.08 | 16.96 | 17.06 | 17.06 | 0.12% | 382,790 |
| Aug 8, 2025 | 17.05 | 17.12 | 17.04 | 17.04 | 17.04 | 0.12% | 159,834 |
| Aug 7, 2025 | 17.09 | 17.09 | 17.01 | 17.02 | 17.02 | - | 225,792 |
| Aug 6, 2025 | 17.08 | 17.09 | 17.01 | 17.02 | 17.02 | -0.18% | 124,160 |
| Aug 5, 2025 | 17.05 | 17.13 | 17.00 | 17.05 | 17.05 | 0.06% | 225,783 |
| Aug 4, 2025 | 17.05 | 17.10 | 17.02 | 17.04 | 17.04 | 0.06% | 207,505 |
| Aug 1, 2025 | 17.05 | 17.11 | 17.02 | 17.03 | 17.03 | -0.29% | 254,706 |
| Jul 31, 2025 | 17.03 | 17.10 | 17.03 | 17.08 | 17.08 | 0.23% | 204,724 |
| Jul 30, 2025 | 17.04 | 17.12 | 17.03 | 17.04 | 17.04 | -0.06% | 97,150 |