TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
8.39
+0.18 (2.19%)
At close: Aug 28, 2026, 4:00 PM EDT
8.59
+0.20 (2.41%)
After-hours: Aug 28, 2026, 7:51 PM EDT
TaskUs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.15 | 8.43 | 8.10 | 8.39 | 8.39 | 2.19% | 602,900 |
| Aug 27, 2026 | 7.78 | 8.22 | 7.77 | 8.21 | 8.21 | 5.94% | 359,331 |
| Aug 26, 2026 | 7.90 | 7.93 | 7.70 | 7.75 | 7.75 | -2.64% | 241,386 |
| Aug 25, 2026 | 7.83 | 7.97 | 7.72 | 7.96 | 7.96 | 1.66% | 188,187 |
| Aug 24, 2026 | 7.99 | 8.04 | 7.82 | 7.83 | 7.83 | -2.12% | 246,328 |
| Aug 21, 2026 | 7.80 | 8.02 | 7.72 | 8.00 | 8.00 | 3.09% | 454,893 |
| Aug 20, 2026 | 7.96 | 8.08 | 7.68 | 7.76 | 7.76 | -3.96% | 425,146 |
| Aug 19, 2026 | 7.38 | 8.13 | 7.38 | 8.08 | 8.08 | 9.49% | 745,888 |
| Aug 18, 2026 | 7.22 | 7.51 | 7.17 | 7.38 | 7.38 | 2.64% | 729,005 |
| Aug 17, 2026 | 7.50 | 7.93 | 7.11 | 7.19 | 7.19 | -4.13% | 540,767 |
| Aug 14, 2026 | 7.32 | 7.55 | 7.29 | 7.50 | 7.50 | 3.16% | 630,173 |
| Aug 13, 2026 | 7.02 | 7.37 | 6.96 | 7.27 | 7.27 | 5.06% | 889,556 |
| Aug 12, 2026 | 6.84 | 6.93 | 6.57 | 6.92 | 6.92 | 0.29% | 501,803 |
| Aug 11, 2026 | 7.05 | 7.16 | 6.89 | 6.90 | 6.90 | -2.82% | 345,011 |
| Aug 10, 2026 | 7.15 | 7.22 | 6.95 | 7.10 | 7.10 | -2.74% | 572,165 |
| Aug 7, 2026 | 7.71 | 7.79 | 7.03 | 7.30 | 7.30 | -6.65% | 1,271,415 |
| Aug 6, 2026 | 7.04 | 8.23 | 7.02 | 7.82 | 7.82 | 23.73% | 3,169,669 |
| Aug 5, 2026 | 6.54 | 6.60 | 6.28 | 6.32 | 6.32 | -3.36% | 453,604 |
| Aug 4, 2026 | 6.28 | 6.54 | 6.23 | 6.54 | 6.54 | 2.83% | 648,643 |
| Aug 3, 2026 | 6.22 | 6.46 | 6.14 | 6.36 | 6.36 | 4.78% | 1,280,337 |
| Jul 31, 2026 | 5.92 | 6.08 | 5.84 | 6.07 | 6.07 | 2.62% | 437,848 |
| Jul 30, 2026 | 6.42 | 6.52 | 5.84 | 5.92 | 5.92 | -8.86% | 1,720,253 |
| Jul 29, 2026 | 6.24 | 6.55 | 6.22 | 6.49 | 6.49 | 4.68% | 545,463 |
| Jul 28, 2026 | 5.90 | 6.32 | 5.90 | 6.20 | 6.20 | 6.90% | 436,340 |
| Jul 27, 2026 | 5.64 | 6.14 | 5.58 | 5.80 | 5.80 | 5.07% | 1,931,015 |
| Jul 24, 2026 | 5.36 | 5.54 | 5.36 | 5.52 | 5.52 | 3.18% | 1,692,111 |
| Jul 23, 2026 | 5.75 | 5.75 | 5.32 | 5.35 | 5.35 | -8.55% | 2,044,366 |
| Jul 22, 2026 | 5.87 | 5.89 | 5.55 | 5.85 | 5.85 | 0.17% | 1,972,682 |
| Jul 21, 2026 | 5.75 | 5.87 | 5.70 | 5.84 | 5.84 | 0.34% | 461,249 |
| Jul 20, 2026 | 5.81 | 5.96 | 5.66 | 5.82 | 5.82 | -0.17% | 329,201 |
| Jul 17, 2026 | 5.88 | 5.97 | 5.71 | 5.83 | 5.83 | -2.35% | 345,581 |
| Jul 16, 2026 | 6.03 | 6.14 | 5.92 | 5.97 | 5.97 | - | 593,464 |
| Jul 15, 2026 | 5.81 | 6.04 | 5.81 | 5.97 | 5.97 | 2.93% | 513,793 |
| Jul 14, 2026 | 5.54 | 6.01 | 5.50 | 5.80 | 5.80 | 3.20% | 917,870 |
| Jul 13, 2026 | 5.60 | 5.74 | 5.52 | 5.62 | 5.62 | 3.88% | 798,564 |
| Jul 10, 2026 | 5.33 | 5.43 | 5.26 | 5.41 | 5.41 | 2.66% | 336,354 |
| Jul 9, 2026 | 5.14 | 5.35 | 5.13 | 5.27 | 5.27 | 1.74% | 379,324 |
| Jul 8, 2026 | 5.16 | 5.22 | 5.01 | 5.18 | 5.18 | -0.19% | 398,129 |
| Jul 7, 2026 | 5.23 | 5.41 | 5.18 | 5.19 | 5.19 | 0.19% | 380,849 |
| Jul 6, 2026 | 5.04 | 5.31 | 4.99 | 5.18 | 5.18 | 2.98% | 444,888 |
| Jul 2, 2026 | 5.05 | 5.29 | 5.01 | 5.03 | 5.03 | - | 342,277 |
| Jul 1, 2026 | 4.72 | 5.16 | 4.72 | 5.03 | 5.03 | 7.48% | 720,724 |
| Jun 30, 2026 | 4.72 | 4.76 | 4.53 | 4.68 | 4.68 | -2.30% | 730,734 |
| Jun 29, 2026 | 4.79 | 4.90 | 4.74 | 4.79 | 4.79 | 1.27% | 596,877 |
| Jun 26, 2026 | 4.58 | 4.78 | 4.52 | 4.73 | 4.73 | 3.50% | 601,915 |
| Jun 25, 2026 | 4.88 | 4.96 | 4.47 | 4.57 | 4.57 | -6.35% | 1,259,072 |
| Jun 24, 2026 | 4.69 | 4.96 | 4.69 | 4.88 | 4.88 | 4.05% | 627,098 |
| Jun 23, 2026 | 4.99 | 5.07 | 4.68 | 4.69 | 4.69 | -6.01% | 886,680 |
| Jun 22, 2026 | 4.87 | 5.09 | 4.80 | 4.99 | 4.99 | 1.63% | 865,662 |
| Jun 18, 2026 | 5.13 | 5.13 | 4.90 | 4.91 | 4.91 | -3.91% | 981,340 |