TaskUs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	6.46	6.56	6.40	6.49	-	0.15%	111,125
Apr 24, 2026	6.43	6.53	6.27	6.48	6.48	1.41%	416,658
Apr 23, 2026	6.91	6.93	6.26	6.39	6.39	-8.19%	553,825
Apr 22, 2026	7.25	7.32	6.90	6.96	6.96	-3.47%	299,609
Apr 21, 2026	7.23	7.30	7.16	7.21	7.21	-0.28%	389,264
Apr 20, 2026	7.29	7.40	7.14	7.23	7.23	-2.56%	537,364
Apr 17, 2026	7.49	7.54	7.32	7.42	7.42	0.95%	454,100
Apr 16, 2026	7.06	7.40	6.99	7.35	7.35	4.70%	1,629,482
Apr 15, 2026	6.85	7.35	6.83	7.02	7.02	3.54%	1,181,632
Apr 14, 2026	6.88	7.08	6.76	6.78	6.78	-0.59%	503,127
Apr 13, 2026	6.47	6.87	6.47	6.82	6.82	5.41%	595,404
Apr 10, 2026	6.61	6.61	6.39	6.47	6.47	-1.52%	269,908
Apr 9, 2026	6.62	6.64	6.47	6.57	6.57	-1.20%	427,885
Apr 8, 2026	6.88	7.02	6.63	6.65	6.65	-0.30%	297,075
Apr 7, 2026	6.72	6.82	6.61	6.67	6.67	-0.74%	496,150
Apr 6, 2026	6.95	7.02	6.72	6.72	6.72	-3.17%	300,889
Apr 2, 2026	6.76	7.01	6.69	6.94	6.94	1.02%	432,967
Apr 1, 2026	6.71	6.90	6.50	6.87	6.87	2.38%	1,001,204
Mar 31, 2026	6.50	6.72	6.40	6.71	6.71	4.84%	898,692
Mar 30, 2026	6.44	6.56	6.40	6.40	6.40	-0.93%	652,624
Mar 27, 2026	6.43	6.61	6.20	6.46	6.46	-1.22%	1,124,856
Mar 26, 2026	6.96	6.96	6.53	6.54	6.54	-37.60%	1,404,952
Mar 25, 2026	10.64	10.79	10.20	10.48	6.83	1.06%	606,404
Mar 24, 2026	10.85	10.85	10.14	10.37	6.76	-5.73%	1,377,431
Mar 23, 2026	10.57	11.00	10.39	11.00	7.17	5.97%	582,690
Mar 20, 2026	10.86	10.91	10.33	10.38	6.76	-5.64%	1,143,093
Mar 19, 2026	10.80	11.02	10.74	11.00	7.17	1.85%	739,699
Mar 18, 2026	10.51	11.01	10.50	10.80	7.04	2.86%	533,061
Mar 17, 2026	10.40	10.77	10.40	10.50	6.84	1.16%	503,179
Mar 16, 2026	10.23	10.60	10.20	10.38	6.76	1.76%	373,579
Mar 13, 2026	10.33	10.61	10.16	10.20	6.65	-1.35%	477,608
Mar 12, 2026	10.53	10.83	10.31	10.34	6.74	-3.18%	370,137
Mar 11, 2026	10.23	10.77	10.05	10.68	6.96	4.40%	749,390
Mar 10, 2026	10.57	10.57	10.16	10.23	6.67	-3.49%	546,009
Mar 9, 2026	10.92	10.92	10.43	10.60	6.91	-2.93%	506,387
Mar 6, 2026	11.24	11.24	10.74	10.92	7.12	-4.17%	974,085
Mar 5, 2026	11.25	11.54	11.15	11.40	7.43	1.29%	826,548
Mar 4, 2026	10.79	11.26	10.79	11.25	7.33	3.02%	789,162
Mar 3, 2026	10.39	11.13	10.39	10.92	7.12	3.31%	921,760
Mar 2, 2026	10.62	10.86	10.54	10.57	6.89	-0.47%	1,024,487
Feb 27, 2026	10.54	10.88	10.41	10.62	6.92	-0.28%	1,385,058
Feb 26, 2026	10.63	11.10	10.33	10.65	6.94	0.19%	2,507,802
Feb 25, 2026	10.18	10.66	10.00	10.63	6.93	5.04%	817,031
Feb 24, 2026	10.31	10.71	10.07	10.12	6.60	-1.84%	621,214
Feb 23, 2026	10.73	10.77	10.28	10.31	6.72	-3.82%	1,103,280
Feb 20, 2026	10.38	10.78	10.31	10.72	6.99	3.38%	379,697
Feb 19, 2026	10.42	10.49	10.22	10.37	6.76	-0.38%	470,923
Feb 18, 2026	10.30	10.56	10.17	10.41	6.78	1.56%	335,061
Feb 17, 2026	10.03	10.30	10.00	10.25	6.68	2.30%	451,912
Feb 13, 2026	9.80	10.17	9.80	10.02	6.53	2.77%	322,366