TaskUs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	6.48	6.80	6.28	6.68	6.68	4.54%	2,473,188
May 5, 2026	6.42	6.61	6.32	6.39	6.39	-0.31%	854,526
May 4, 2026	6.52	6.68	6.41	6.41	6.41	-1.99%	247,837
May 1, 2026	6.52	6.67	6.43	6.54	6.54	0.93%	410,460
Apr 30, 2026	6.32	6.51	6.21	6.48	6.48	2.69%	338,301
Apr 29, 2026	6.33	6.41	6.27	6.31	6.31	-0.32%	193,516
Apr 28, 2026	6.34	6.44	6.30	6.33	6.33	0.96%	272,700
Apr 27, 2026	6.46	6.56	6.27	6.27	6.27	-3.24%	349,981
Apr 24, 2026	6.43	6.53	6.27	6.48	6.48	1.41%	416,888
Apr 23, 2026	6.91	6.93	6.26	6.39	6.39	-8.19%	553,967
Apr 22, 2026	7.25	7.32	6.90	6.96	6.96	-3.47%	299,862
Apr 21, 2026	7.23	7.30	7.16	7.21	7.21	-0.28%	389,267
Apr 20, 2026	7.29	7.40	7.14	7.23	7.23	-2.56%	537,383
Apr 17, 2026	7.49	7.54	7.32	7.42	7.42	0.95%	454,221
Apr 16, 2026	7.06	7.40	6.99	7.35	7.35	4.70%	1,629,769
Apr 15, 2026	6.85	7.35	6.83	7.02	7.02	3.54%	1,182,253
Apr 14, 2026	6.88	7.08	6.76	6.78	6.78	-0.59%	503,435
Apr 13, 2026	6.47	6.87	6.47	6.82	6.82	5.41%	596,041
Apr 10, 2026	6.61	6.61	6.39	6.47	6.47	-1.52%	270,045
Apr 9, 2026	6.62	6.64	6.47	6.57	6.57	-1.20%	427,921
Apr 8, 2026	6.88	7.02	6.63	6.65	6.65	-0.30%	299,098
Apr 7, 2026	6.72	6.82	6.61	6.67	6.67	-0.74%	496,153
Apr 6, 2026	6.95	7.02	6.72	6.72	6.72	-3.17%	301,171
Apr 2, 2026	6.76	7.01	6.69	6.94	6.94	1.02%	433,112
Apr 1, 2026	6.71	6.90	6.50	6.87	6.87	2.38%	1,001,207
Mar 31, 2026	6.50	6.72	6.40	6.71	6.71	4.84%	898,808
Mar 30, 2026	6.44	6.56	6.40	6.40	6.40	-0.93%	652,636
Mar 27, 2026	6.43	6.61	6.20	6.46	6.46	-1.22%	1,125,074
Mar 26, 2026	6.96	6.96	6.53	6.54	6.54	-4.25%	1,407,513