TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
7.14
-0.17 (-2.26%)
Aug 10, 2026, 2:03 PM EDT - Market open
TaskUs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.15 | 7.22 | 6.95 | 7.07 | - | -3.22% | 168,093 |
| 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 |
| Jun 17, 2026 | 5.36 | 5.44 | 5.11 | 5.11 | 5.11 | -4.66% | 727,308 |
| Jun 16, 2026 | 5.40 | 5.55 | 5.30 | 5.36 | 5.36 | -0.37% | 783,238 |
| Jun 15, 2026 | 5.59 | 5.69 | 5.38 | 5.38 | 5.38 | -1.82% | 527,824 |
| Jun 12, 2026 | 5.57 | 5.62 | 5.42 | 5.48 | 5.48 | -1.62% | 409,745 |
| Jun 11, 2026 | 5.51 | 5.59 | 5.37 | 5.57 | 5.57 | 0.72% | 467,726 |
| Jun 10, 2026 | 5.65 | 5.75 | 5.52 | 5.53 | 5.53 | -3.32% | 419,833 |
| 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% | 637,380 |
| Jun 5, 2026 | 5.95 | 5.97 | 5.69 | 5.74 | 5.74 | -3.53% | 415,297 |
| Jun 4, 2026 | 5.95 | 6.03 | 5.84 | 5.95 | 5.95 | 1.54% | 346,091 |
| Jun 3, 2026 | 6.42 | 6.43 | 5.85 | 5.86 | 5.86 | -9.43% | 473,773 |
| Jun 2, 2026 | 6.54 | 6.54 | 6.34 | 6.47 | 6.47 | -1.97% | 346,060 |
| Jun 1, 2026 | 6.33 | 6.62 | 6.31 | 6.60 | 6.60 | 4.27% | 437,927 |
| May 29, 2026 | 6.30 | 6.34 | 6.22 | 6.33 | 6.33 | 0.32% | 323,247 |