TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
17.02
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 17.09 | 17.13 | 17.03 | 17.05 | 17.05 | - | 126,778 |
| Jul 28, 2025 | 17.03 | 17.11 | 17.03 | 17.05 | 17.05 | -0.06% | 152,743 |
| Jul 25, 2025 | 17.04 | 17.10 | 17.04 | 17.06 | 17.06 | -0.12% | 102,644 |
| Jul 24, 2025 | 17.06 | 17.14 | 17.06 | 17.08 | 17.08 | -0.12% | 89,297 |
| Jul 23, 2025 | 17.07 | 17.12 | 17.00 | 17.10 | 17.10 | 0.29% | 171,507 |
| Jul 22, 2025 | 17.08 | 17.08 | 17.04 | 17.05 | 17.05 | 0.06% | 164,232 |
| Jul 21, 2025 | 17.10 | 17.10 | 17.02 | 17.04 | 17.04 | -0.18% | 122,601 |
| Jul 18, 2025 | 17.10 | 17.10 | 17.01 | 17.07 | 17.07 | 0.06% | 270,898 |
| Jul 17, 2025 | 17.05 | 17.10 | 16.97 | 17.06 | 17.06 | -0.18% | 203,191 |
| Jul 16, 2025 | 17.17 | 17.23 | 16.99 | 17.09 | 17.09 | -0.47% | 208,247 |
| Jul 15, 2025 | 17.11 | 17.20 | 17.01 | 17.17 | 17.17 | 0.41% | 178,041 |
| Jul 14, 2025 | 16.99 | 17.13 | 16.90 | 17.10 | 17.10 | 1.54% | 229,923 |
| Jul 11, 2025 | 16.88 | 16.89 | 16.82 | 16.84 | 16.84 | -0.59% | 143,642 |
| Jul 10, 2025 | 16.82 | 16.99 | 16.82 | 16.94 | 16.94 | 0.53% | 419,098 |
| Jul 9, 2025 | 16.80 | 16.85 | 16.75 | 16.85 | 16.85 | 0.54% | 172,600 |
| Jul 8, 2025 | 16.87 | 16.89 | 16.75 | 16.76 | 16.76 | -0.83% | 213,499 |
| Jul 7, 2025 | 16.75 | 16.91 | 16.75 | 16.90 | 16.90 | 0.72% | 116,679 |
| Jul 3, 2025 | 16.85 | 16.85 | 16.71 | 16.78 | 16.78 | -0.12% | 70,491 |
| Jul 2, 2025 | 16.73 | 16.81 | 16.70 | 16.80 | 16.80 | 0.42% | 104,102 |
| Jul 1, 2025 | 16.70 | 16.91 | 16.68 | 16.73 | 16.73 | -0.18% | 238,892 |
| Jun 30, 2025 | 16.78 | 16.80 | 16.71 | 16.76 | 16.76 | - | 309,969 |
| Jun 27, 2025 | 16.79 | 16.80 | 16.75 | 16.76 | 16.76 | -0.18% | 143,869 |
| Jun 26, 2025 | 16.83 | 16.89 | 16.77 | 16.79 | 16.79 | -0.24% | 149,933 |
| Jun 25, 2025 | 16.80 | 16.91 | 16.79 | 16.83 | 16.83 | 0.30% | 114,686 |
| Jun 24, 2025 | 16.77 | 16.84 | 16.74 | 16.78 | 16.78 | 0.18% | 279,569 |
| Jun 23, 2025 | 16.67 | 16.77 | 16.60 | 16.75 | 16.75 | 0.48% | 325,101 |
| Jun 20, 2025 | 16.86 | 16.86 | 16.60 | 16.67 | 16.67 | -0.83% | 377,385 |
| Jun 18, 2025 | 16.72 | 16.84 | 16.68 | 16.81 | 16.81 | 0.78% | 393,331 |
| Jun 17, 2025 | 16.66 | 16.74 | 16.66 | 16.68 | 16.68 | -0.36% | 332,386 |
| Jun 16, 2025 | 16.84 | 16.84 | 16.69 | 16.74 | 16.74 | 0.12% | 130,357 |
| Jun 13, 2025 | 16.60 | 16.80 | 16.60 | 16.72 | 16.72 | -0.30% | 261,598 |
| Jun 12, 2025 | 16.61 | 16.82 | 16.61 | 16.77 | 16.77 | 0.30% | 229,770 |
| Jun 11, 2025 | 16.75 | 16.79 | 16.70 | 16.72 | 16.72 | -0.06% | 167,970 |
| Jun 10, 2025 | 16.75 | 16.79 | 16.64 | 16.73 | 16.73 | 0.30% | 223,806 |
| Jun 9, 2025 | 16.77 | 16.79 | 16.68 | 16.68 | 16.68 | -0.42% | 153,124 |
| Jun 6, 2025 | 16.78 | 16.82 | 16.72 | 16.75 | 16.75 | 0.24% | 205,533 |
| 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 |