TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
5.82
-0.01 (-0.17%)
Jul 20, 2026, 4:00 PM EDT - Market closed
TaskUs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.81 | 5.96 | 5.66 | 5.82 | 5.82 | -0.17% | 329,199 |
| 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 | - | 593,258 |
| Jul 15, 2026 | 5.81 | 6.04 | 5.81 | 5.97 | 5.97 | 2.93% | 512,788 |
| Jul 14, 2026 | 5.54 | 6.01 | 5.50 | 5.80 | 5.80 | 3.20% | 914,817 |
| Jul 13, 2026 | 5.60 | 5.74 | 5.52 | 5.62 | 5.62 | 3.88% | 798,190 |
| Jul 10, 2026 | 5.33 | 5.43 | 5.26 | 5.41 | 5.41 | 2.66% | 336,328 |
| Jul 9, 2026 | 5.14 | 5.35 | 5.13 | 5.27 | 5.27 | 1.74% | 379,299 |
| 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% | 380,771 |
| Jul 6, 2026 | 5.04 | 5.31 | 4.99 | 5.18 | 5.18 | 2.98% | 444,887 |
| Jul 2, 2026 | 5.05 | 5.29 | 5.01 | 5.03 | 5.03 | - | 341,757 |
| Jul 1, 2026 | 4.72 | 5.16 | 4.72 | 5.03 | 5.03 | 7.48% | 720,714 |
| Jun 30, 2026 | 4.72 | 4.76 | 4.53 | 4.68 | 4.68 | -2.30% | 730,469 |
| 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% | 601,885 |
| Jun 25, 2026 | 4.88 | 4.96 | 4.47 | 4.57 | 4.57 | -6.35% | 1,257,528 |
| Jun 24, 2026 | 4.69 | 4.96 | 4.69 | 4.88 | 4.88 | 4.05% | 625,561 |
| Jun 23, 2026 | 4.99 | 5.07 | 4.68 | 4.69 | 4.69 | -6.01% | 885,474 |
| Jun 22, 2026 | 4.87 | 5.09 | 4.80 | 4.99 | 4.99 | 1.63% | 865,457 |
| Jun 18, 2026 | 5.13 | 5.13 | 4.90 | 4.91 | 4.91 | -3.91% | 978,641 |
| Jun 17, 2026 | 5.36 | 5.44 | 5.11 | 5.11 | 5.11 | -4.66% | 727,210 |
| Jun 16, 2026 | 5.40 | 5.55 | 5.30 | 5.36 | 5.36 | -0.37% | 782,160 |
| Jun 15, 2026 | 5.59 | 5.69 | 5.38 | 5.38 | 5.38 | -1.82% | 527,823 |
| Jun 12, 2026 | 5.57 | 5.62 | 5.42 | 5.48 | 5.48 | -1.62% | 409,638 |
| Jun 11, 2026 | 5.51 | 5.59 | 5.37 | 5.57 | 5.57 | 0.72% | 467,576 |
| Jun 10, 2026 | 5.65 | 5.75 | 5.52 | 5.53 | 5.53 | -3.32% | 418,751 |
| Jun 9, 2026 | 5.65 | 5.90 | 5.64 | 5.72 | 5.72 | 1.06% | 391,438 |
| Jun 8, 2026 | 5.70 | 5.70 | 5.51 | 5.66 | 5.66 | -1.39% | 635,450 |
| Jun 5, 2026 | 5.95 | 5.97 | 5.69 | 5.74 | 5.74 | -3.53% | 412,886 |
| Jun 4, 2026 | 5.95 | 6.03 | 5.84 | 5.95 | 5.95 | 1.54% | 346,089 |
| Jun 3, 2026 | 6.42 | 6.43 | 5.85 | 5.86 | 5.86 | -9.43% | 473,629 |
| Jun 2, 2026 | 6.54 | 6.54 | 6.34 | 6.47 | 6.47 | -1.97% | 345,924 |
| Jun 1, 2026 | 6.33 | 6.62 | 6.31 | 6.60 | 6.60 | 4.27% | 437,834 |
| May 29, 2026 | 6.30 | 6.34 | 6.22 | 6.33 | 6.33 | 0.32% | 323,060 |
| May 28, 2026 | 6.15 | 6.33 | 6.12 | 6.31 | 6.31 | 1.61% | 373,432 |
| May 27, 2026 | 6.09 | 6.35 | 6.07 | 6.21 | 6.21 | 2.64% | 600,209 |
| May 26, 2026 | 6.16 | 6.23 | 6.03 | 6.05 | 6.05 | -1.79% | 481,520 |
| May 22, 2026 | 6.08 | 6.28 | 6.05 | 6.16 | 6.16 | 0.65% | 731,069 |
| May 21, 2026 | 5.94 | 6.18 | 5.93 | 6.12 | 6.12 | 1.66% | 702,235 |
| May 20, 2026 | 5.73 | 6.10 | 5.59 | 6.02 | 6.02 | 4.70% | 603,244 |
| May 19, 2026 | 5.62 | 5.92 | 5.55 | 5.75 | 5.75 | 2.68% | 740,965 |
| May 18, 2026 | 5.50 | 5.67 | 5.46 | 5.60 | 5.60 | 2.00% | 533,417 |
| May 15, 2026 | 5.50 | 5.61 | 5.39 | 5.49 | 5.49 | -0.45% | 682,764 |
| May 14, 2026 | 5.55 | 5.60 | 5.42 | 5.52 | 5.52 | -0.45% | 527,421 |
| May 13, 2026 | 5.82 | 5.85 | 5.52 | 5.54 | 5.54 | -4.81% | 714,643 |
| May 12, 2026 | 5.87 | 5.92 | 5.75 | 5.82 | 5.82 | -0.51% | 780,853 |
| May 11, 2026 | 6.40 | 6.58 | 5.85 | 5.85 | 5.85 | -9.23% | 1,162,748 |
| May 8, 2026 | 6.31 | 6.52 | 6.06 | 6.45 | 6.45 | 1.18% | 733,884 |
| May 7, 2026 | 6.78 | 6.97 | 5.89 | 6.37 | 6.37 | -4.64% | 1,404,510 |