TaskUs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	16.64	16.82	16.53	16.82	-	-0.18%	1,509,908
May 9, 2025	16.32	17.05	16.28	16.85	16.85	17.18%	7,548,743
May 8, 2025	14.10	14.50	14.05	14.38	14.38	2.86%	157,988
May 7, 2025	13.95	14.14	13.76	13.98	13.98	0.22%	202,556
May 6, 2025	13.68	13.96	13.49	13.95	13.95	1.23%	426,055
May 5, 2025	13.45	13.94	13.25	13.78	13.78	2.00%	176,651
May 2, 2025	14.14	14.23	13.30	13.51	13.51	-3.50%	246,091
May 1, 2025	14.03	14.17	13.85	14.00	14.00	0.29%	166,380
Apr 30, 2025	14.11	14.19	13.86	13.96	13.96	-2.38%	264,820
Apr 29, 2025	14.00	14.38	13.88	14.30	14.30	2.14%	159,263
Apr 28, 2025	13.80	14.05	13.76	14.00	14.00	1.89%	241,309
Apr 25, 2025	13.41	13.74	13.29	13.74	13.74	1.85%	280,440
Apr 24, 2025	13.15	13.49	13.06	13.49	13.49	2.74%	137,765
Apr 23, 2025	13.47	13.72	13.07	13.13	13.13	0.38%	263,060
Apr 22, 2025	12.98	13.26	12.97	13.08	13.08	2.19%	188,961
Apr 21, 2025	12.80	12.93	12.73	12.80	12.80	-1.23%	206,246
Apr 17, 2025	12.89	13.06	12.77	12.96	12.96	0.70%	200,878
Apr 16, 2025	12.89	13.15	12.67	12.87	12.87	-1.08%	202,066
Apr 15, 2025	12.73	13.03	12.72	13.01	13.01	2.04%	200,455
Apr 14, 2025	12.56	12.90	12.47	12.75	12.75	2.25%	244,296
Apr 11, 2025	12.36	12.62	11.97	12.47	12.47	1.14%	256,929
Apr 10, 2025	12.79	12.97	12.14	12.33	12.33	-5.73%	405,437
Apr 9, 2025	11.65	13.22	11.50	13.08	13.08	10.75%	1,125,598
Apr 8, 2025	12.01	12.43	11.66	11.81	11.81	2.07%	350,109
Apr 7, 2025	12.36	12.39	11.26	11.57	11.57	-10.45%	859,350
Apr 4, 2025	12.69	13.07	12.45	12.92	12.92	-2.49%	579,935
Apr 3, 2025	13.44	13.67	12.99	13.25	13.25	-5.15%	399,977
Apr 2, 2025	13.46	14.15	13.39	13.97	13.97	2.27%	258,234
Apr 1, 2025	13.53	13.73	13.27	13.66	13.66	0.22%	233,080
Mar 31, 2025	13.45	13.67	13.39	13.63	13.63	-0.51%	255,255
Mar 28, 2025	13.72	13.94	13.44	13.70	13.70	-0.44%	221,480
Mar 27, 2025	13.53	13.93	13.35	13.76	13.76	1.85%	196,536
Mar 26, 2025	13.44	13.56	13.33	13.51	13.51	0.52%	146,287
Mar 25, 2025	13.60	13.70	13.43	13.44	13.44	-1.25%	190,395
Mar 24, 2025	13.50	13.75	13.50	13.61	13.61	1.72%	178,930
Mar 21, 2025	13.36	13.52	13.19	13.38	13.38	-1.18%	256,766
Mar 20, 2025	13.64	13.94	13.50	13.54	13.54	-1.17%	199,830
Mar 19, 2025	13.61	13.84	13.50	13.70	13.70	0.37%	274,769
Mar 18, 2025	13.45	13.76	13.42	13.65	13.65	1.41%	206,930
Mar 17, 2025	13.61	14.00	13.32	13.46	13.46	-1.54%	279,948
Mar 14, 2025	13.41	13.98	13.30	13.67	13.67	3.40%	323,018
Mar 13, 2025	13.09	13.36	13.07	13.22	13.22	0.61%	269,903
Mar 12, 2025	13.42	13.50	13.06	13.14	13.14	-0.45%	280,546
Mar 11, 2025	13.24	13.50	13.10	13.20	13.20	-0.15%	392,856
Mar 10, 2025	12.88	13.32	12.38	13.22	13.22	0.53%	698,343
Mar 7, 2025	12.78	13.43	12.78	13.15	13.15	1.94%	697,997
Mar 6, 2025	12.85	13.26	12.73	12.90	12.90	-0.62%	355,505
Mar 5, 2025	13.48	13.66	12.97	12.98	12.98	-4.14%	295,347
Mar 4, 2025	12.94	13.78	12.70	13.54	13.54	2.34%	789,636
Mar 3, 2025	14.13	14.16	13.05	13.23	13.23	-6.24%	607,620