TaskUs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	10.31	10.71	10.31	10.55	-	2.33%	118,529
Feb 23, 2026	10.73	10.77	10.28	10.31	10.31	-3.82%	1,100,965
Feb 20, 2026	10.38	10.78	10.31	10.72	10.72	3.38%	369,330
Feb 19, 2026	10.42	10.49	10.22	10.37	10.37	-0.38%	470,923
Feb 18, 2026	10.30	10.56	10.17	10.41	10.41	1.56%	333,814
Feb 17, 2026	10.03	10.30	10.00	10.25	10.25	2.30%	451,912
Feb 13, 2026	9.80	10.17	9.80	10.02	10.02	2.77%	322,366
Feb 12, 2026	10.24	10.28	9.55	9.75	9.75	-4.41%	384,864
Feb 11, 2026	10.68	10.68	10.16	10.20	10.20	-4.49%	402,633
Feb 10, 2026	10.56	10.81	10.53	10.68	10.68	1.04%	238,100
Feb 9, 2026	10.60	10.60	10.30	10.57	10.57	-1.03%	335,635
Feb 6, 2026	10.57	10.75	10.54	10.68	10.68	1.14%	380,361
Feb 5, 2026	10.88	11.03	10.55	10.56	10.56	-2.67%	540,614
Feb 4, 2026	10.74	10.97	10.51	10.85	10.85	1.12%	453,594
Feb 3, 2026	11.15	11.27	10.60	10.73	10.73	-3.42%	1,225,250
Feb 2, 2026	10.80	11.26	10.78	11.11	11.11	2.87%	428,925
Jan 30, 2026	10.78	10.89	10.63	10.80	10.80	0.19%	346,623
Jan 29, 2026	10.80	10.83	10.58	10.78	10.78	0.56%	458,752
Jan 28, 2026	10.99	11.03	10.70	10.72	10.72	-1.83%	219,044
Jan 27, 2026	11.20	11.34	10.90	10.92	10.92	-3.11%	342,707
Jan 26, 2026	11.24	11.35	11.05	11.27	11.27	-0.18%	189,840
Jan 23, 2026	11.39	11.46	11.25	11.29	11.29	-1.14%	156,264
Jan 22, 2026	11.42	11.66	11.36	11.42	11.42	0.44%	322,168
Jan 21, 2026	11.29	11.46	11.23	11.37	11.37	1.43%	179,488
Jan 20, 2026	11.47	11.56	11.18	11.21	11.21	-3.45%	328,745
Jan 16, 2026	11.58	11.69	11.58	11.61	11.61	-0.34%	211,604
Jan 15, 2026	11.60	11.65	11.45	11.65	11.65	0.43%	259,300
Jan 14, 2026	11.48	11.63	11.18	11.60	11.60	1.05%	275,034
Jan 13, 2026	11.47	11.63	11.39	11.48	11.48	-0.43%	411,479
Jan 12, 2026	11.88	11.89	11.49	11.53	11.53	-2.86%	312,251
Jan 9, 2026	11.86	11.98	11.64	11.87	11.87	0.08%	164,279
Jan 8, 2026	11.68	11.88	11.67	11.86	11.86	1.11%	160,781
Jan 7, 2026	11.87	11.89	11.57	11.73	11.73	-1.18%	113,196
Jan 6, 2026	11.58	11.90	11.46	11.87	11.87	2.24%	294,900
Jan 5, 2026	11.38	11.72	11.38	11.61	11.61	1.66%	268,611
Jan 2, 2026	11.81	11.83	11.38	11.42	11.42	-3.14%	354,981
Dec 31, 2025	11.72	11.89	11.64	11.79	11.79	0.43%	390,275
Dec 30, 2025	11.66	11.83	11.59	11.74	11.74	0.26%	197,561
Dec 29, 2025	11.43	11.80	11.43	11.71	11.71	1.74%	269,306
Dec 26, 2025	11.50	11.61	11.45	11.51	11.51	0.26%	241,034
Dec 24, 2025	11.38	11.58	11.28	11.48	11.48	0.88%	109,969
Dec 23, 2025	11.61	11.68	11.29	11.38	11.38	-2.40%	223,867
Dec 22, 2025	11.52	11.66	11.44	11.66	11.66	1.57%	206,094
Dec 19, 2025	11.49	11.56	11.36	11.48	11.48	0.44%	313,723
Dec 18, 2025	11.51	11.74	11.42	11.43	11.43	-0.26%	394,032
Dec 17, 2025	11.62	11.78	11.40	11.46	11.46	-1.12%	195,734
Dec 16, 2025	11.92	11.97	11.48	11.59	11.59	-2.93%	245,980
Dec 15, 2025	12.28	12.30	11.89	11.94	11.94	-2.29%	178,008
Dec 12, 2025	12.51	12.65	12.18	12.22	12.22	-2.32%	244,537
Dec 11, 2025	12.32	12.57	12.26	12.51	12.51	1.87%	252,661