TaskUs, Inc. - TASK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	11.38	11.48	11.48	11.58	11.28	109,969
December 23, 2025	11.61	11.38	11.38	11.68	11.29	223,900
December 22, 2025	11.52	11.66	11.66	11.66	11.44	206,100
December 19, 2025	11.49	11.48	11.48	11.56	11.36	313,723
December 18, 2025	11.51	11.43	11.43	11.74	11.42	394,032
December 17, 2025	11.62	11.46	11.46	11.78	11.4	195,734
December 16, 2025	11.92	11.59	11.59	11.97	11.48	246,000
December 15, 2025	12.28	11.94	11.94	12.3	11.89	178,008
December 12, 2025	12.51	12.22	12.22	12.65	12.18	244,537
December 11, 2025	12.32	12.51	12.51	12.57	12.26	236,951
December 10, 2025	12.21	12.28	12.28	12.41	12.08	290,235
December 09, 2025	12.15	12.21	12.21	12.26	12.05	304,958
December 08, 2025	12.31	12.17	12.17	12.36	12.04	293,900
December 05, 2025	12.12	12.36	12.36	12.45	12.09	437,603
December 04, 2025	12.06	12.14	12.14	12.19	12	229,800
December 03, 2025	11.8	12.06	12.06	12.13	11.73	324,800
December 02, 2025	11.56	11.8	11.8	11.85	11.45	219,245
December 01, 2025	11.47	11.55	11.55	11.8	11.47	351,300
November 28, 2025	11.44	11.47	11.47	11.55	11.44	120,000
November 26, 2025	11.31	11.37	11.37	11.73	11.31	308,003
November 25, 2025	11.31	11.3	11.3	11.44	11.2	277,100
November 24, 2025	11.17	11.31	11.31	11.35	11	318,030
November 21, 2025	10.88	11.17	11.17	11.23	10.78	338,025
November 20, 2025	11	10.77	10.77	11.16	10.68	471,010
November 19, 2025	11.13	10.96	10.96	11.25	10.94	194,604
November 18, 2025	11.3	11.11	11.11	11.46	11.1	270,300
November 17, 2025	11.69	11.4	11.4	11.8	11.28	413,134
November 14, 2025	11.71	11.71	11.71	11.84	11.51	461,800
November 13, 2025	11.8	11.78	11.78	11.95	11.71	376,605
November 12, 2025	11.92	11.83	11.83	12.11	11.8	330,400
November 11, 2025	12.15	11.88	11.88	12.2	11.84	559,900
November 10, 2025	12.9	12.21	12.21	12.99	12.1	682,119
November 07, 2025	13.73	13.05	13.05	13.73	12.57	769,248
November 06, 2025	12.73	12.49	12.49	12.82	12.4	468,513
November 05, 2025	12.63	12.73	12.73	12.86	12.63	319,517
November 04, 2025	12.69	12.63	12.63	13.05	12.58	360,400
November 03, 2025	13.26	12.6	12.6	13.38	12.42	629,900
October 31, 2025	13.25	13.34	13.34	13.38	13.05	299,403
October 30, 2025	13.08	13.25	13.25	13.29	13.08	260,000
October 29, 2025	13.54	13.11	13.11	13.75	13.03	313,145
October 28, 2025	14.27	13.54	13.54	14.33	13.5	418,143
October 27, 2025	14.15	14.3	14.3	14.36	13.99	344,200
October 24, 2025	14.09	14.1	14.1	14.15	13.86	539,072
October 23, 2025	13.87	13.96	13.96	14	13.83	321,468
October 22, 2025	13.65	13.87	13.87	13.94	13.55	297,764
October 21, 2025	13.5	13.65	13.65	13.73	13.43	213,459
October 20, 2025	13.25	13.5	13.5	13.54	13.18	373,229
October 17, 2025	13.32	13.24	13.24	13.35	13.03	483,547
October 16, 2025	13.86	13.35	13.35	13.86	13.29	678,015
October 15, 2025	13.88	13.39	13.39	13.98	13.27	729,622
October 14, 2025	13.63	13.87	13.87	14.04	13.45	991,845
October 13, 2025	13.93	13.25	13.25	13.93	13.09	1.04M
October 10, 2025	14.43	13.73	13.73	14.5	13.22	1.6M
October 09, 2025	15.02	14.69	14.69	15.02	14.34	2.3M
October 08, 2025	15.5	14.96	14.96	16.49	14.67	3.35M
October 07, 2025	17.04	17.09	17.09	17.32	16.97	368,800
October 06, 2025	17.25	17.06	17.06	17.41	16.78	545,000
October 03, 2025	17.32	17.25	17.25	17.54	17.11	459,316
October 02, 2025	17.8	17.43	17.43	17.94	17.37	241,230
October 01, 2025	17.84	17.73	17.73	17.92	17.71	174,141

TaskUs, Inc. (TASK) NASDAQ