TaskUs, Inc. - Class A Common Stock (TASK)
6.1600
+0.0400 (0.65%)
NASDAQ· Last Trade: May 22nd, 7:14 PM EDT
Historical Prices For TaskUs, Inc. - Class A Common Stock (TASK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 6.08 | 6.28 | 6.05 | 6.16 | 731,070 | 6.16 |
| 5/21/2026 | 5.94 | 6.18 | 5.93 | 6.12 | 702,236 | 6.12 |
| 5/20/2026 | 5.73 | 6.09 | 5.59 | 6.02 | 603,732 | 6.02 |
| 5/19/2026 | 5.62 | 5.92 | 5.55 | 5.75 | 741,466 | 5.75 |
| 5/18/2026 | 5.50 | 5.67 | 5.46 | 5.60 | 533,489 | 5.60 |
| 5/15/2026 | 5.50 | 5.61 | 5.39 | 5.49 | 682,765 | 5.49 |
| 5/14/2026 | 5.55 | 5.60 | 5.42 | 5.51 | 527,423 | 5.51 |
| 5/13/2026 | 5.82 | 5.84 | 5.52 | 5.54 | 714,636 | 5.54 |
| 5/12/2026 | 5.87 | 5.92 | 5.75 | 5.82 | 780,809 | 5.82 |
| 5/11/2026 | 6.40 | 6.58 | 5.85 | 5.85 | 1,162,643 | 5.85 |
| 5/08/2026 | 6.31 | 6.51 | 6.06 | 6.45 | 733,885 | 6.45 |
| 5/07/2026 | 6.78 | 6.97 | 5.89 | 6.37 | 1,404,498 | 6.37 |
| 5/06/2026 | 6.48 | 6.80 | 6.28 | 6.68 | 2,466,355 | 6.68 |
| 5/05/2026 | 6.42 | 6.61 | 6.32 | 6.39 | 854,527 | 6.39 |
| 5/04/2026 | 6.52 | 6.68 | 6.41 | 6.41 | 247,837 | 6.41 |
| 5/01/2026 | 6.52 | 6.67 | 6.43 | 6.54 | 410,461 | 6.54 |
| 4/30/2026 | 6.32 | 6.50 | 6.21 | 6.48 | 338,301 | 6.48 |
| 4/29/2026 | 6.33 | 6.41 | 6.26 | 6.31 | 193,516 | 6.31 |
| 4/28/2026 | 6.34 | 6.44 | 6.29 | 6.33 | 272,650 | 6.33 |
| 4/27/2026 | 6.46 | 6.56 | 6.27 | 6.27 | 349,788 | 6.27 |
| 4/24/2026 | 6.43 | 6.53 | 6.26 | 6.48 | 416,889 | 6.48 |
| 4/23/2026 | 6.91 | 6.93 | 6.26 | 6.39 | 553,966 | 6.39 |
| 4/22/2026 | 7.25 | 7.32 | 6.89 | 6.96 | 299,784 | 6.96 |
| 4/21/2026 | 7.23 | 7.30 | 7.16 | 7.21 | 389,267 | 7.21 |
| 4/20/2026 | 7.29 | 7.40 | 7.13 | 7.23 | 537,383 | 7.23 |
| 4/17/2026 | 7.49 | 7.54 | 7.32 | 7.42 | 454,222 | 7.42 |
| 4/16/2026 | 7.06 | 7.40 | 6.99 | 7.35 | 1,629,666 | 7.35 |
| 4/15/2026 | 6.85 | 7.35 | 6.83 | 7.02 | 1,181,823 | 7.02 |
| 4/14/2026 | 6.88 | 7.08 | 6.76 | 6.78 | 503,232 | 6.78 |
| 4/13/2026 | 6.47 | 6.87 | 6.47 | 6.82 | 596,048 | 6.82 |
| 4/10/2026 | 6.61 | 6.61 | 6.39 | 6.47 | 270,047 | 6.47 |
| 4/09/2026 | 6.62 | 6.64 | 6.47 | 6.57 | 427,927 | 6.57 |
| 4/08/2026 | 6.88 | 7.02 | 6.63 | 6.65 | 299,091 | 6.65 |
| 4/07/2026 | 6.72 | 6.82 | 6.61 | 6.67 | 496,150 | 6.67 |
| 4/06/2026 | 6.95 | 7.02 | 6.72 | 6.72 | 301,172 | 6.72 |
| 4/02/2026 | 6.76 | 7.01 | 6.69 | 6.94 | 433,112 | 6.94 |
| 4/01/2026 | 6.71 | 6.90 | 6.50 | 6.87 | 1,001,208 | 6.87 |
| 3/31/2026 | 6.50 | 6.72 | 6.40 | 6.71 | 898,807 | 6.71 |
| 3/30/2026 | 6.44 | 6.56 | 6.40 | 6.40 | 652,625 | 6.40 |
| 3/27/2026 | 6.43 | 6.61 | 6.20 | 6.46 | 1,125,091 | 6.46 |
| 3/26/2026 | 6.96 | 6.96 | 6.53 | 6.54 | 1,407,513 | 6.54 |
| 3/25/2026 | 10.64 | 10.79 | 10.20 | 10.48 | 607,760 | 6.83 |
| 3/24/2026 | 10.85 | 10.85 | 10.14 | 10.37 | 1,377,367 | 6.76 |
| 3/23/2026 | 10.57 | 11.00 | 10.38 | 11.00 | 582,487 | 7.17 |
| 3/20/2026 | 10.86 | 10.91 | 10.33 | 10.38 | 1,143,094 | 6.76 |
| 3/19/2026 | 10.80 | 11.02 | 10.73 | 11.00 | 739,572 | 7.17 |
| 3/18/2026 | 10.51 | 11.01 | 10.50 | 10.80 | 533,062 | 7.04 |
| 3/17/2026 | 10.40 | 10.77 | 10.40 | 10.50 | 503,179 | 6.84 |
| 3/16/2026 | 10.23 | 10.60 | 10.20 | 10.38 | 373,579 | 6.76 |
| 3/13/2026 | 10.33 | 10.61 | 10.16 | 10.20 | 477,608 | 6.65 |
| 3/12/2026 | 10.53 | 10.83 | 10.31 | 10.34 | 370,010 | 6.74 |
| 3/11/2026 | 10.23 | 10.77 | 10.05 | 10.68 | 748,908 | 6.96 |
| 3/10/2026 | 10.57 | 10.57 | 10.16 | 10.23 | 546,010 | 6.67 |
| 3/09/2026 | 10.92 | 10.92 | 10.43 | 10.60 | 506,385 | 6.91 |
| 3/06/2026 | 11.24 | 11.24 | 10.74 | 10.92 | 974,085 | 7.12 |
| 3/05/2026 | 11.25 | 11.54 | 11.15 | 11.39 | 826,524 | 7.43 |
| 3/04/2026 | 10.79 | 11.26 | 10.79 | 11.25 | 789,163 | 7.33 |
| 3/03/2026 | 10.39 | 11.13 | 10.39 | 10.92 | 921,763 | 7.12 |
| 3/02/2026 | 10.62 | 10.86 | 10.54 | 10.57 | 1,024,264 | 6.89 |
| 2/27/2026 | 10.54 | 10.88 | 10.41 | 10.62 | 1,385,059 | 6.92 |
| 2/26/2026 | 10.63 | 11.10 | 10.33 | 10.65 | 2,507,602 | 6.94 |
| 2/25/2026 | 10.18 | 10.66 | 10.00 | 10.63 | 804,308 | 6.93 |
| 2/24/2026 | 10.31 | 10.71 | 10.07 | 10.12 | 621,204 | 6.60 |
| 2/23/2026 | 10.73 | 10.77 | 10.28 | 10.31 | 1,103,281 | 6.72 |