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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	17.78	17.85	17.85	17.87	17.75	182,542
September 29, 2025	17.75	17.79	17.79	17.83	17.74	256,813
September 26, 2025	17.75	17.81	17.81	17.88	17.75	140,400
September 25, 2025	17.93	17.78	17.78	18	17.62	233,138
September 24, 2025	17.73	18.03	18.03	18.09	17.7	350,960
September 23, 2025	17.66	17.72	17.72	17.76	17.55	678,300
September 22, 2025	17.57	17.63	17.63	17.63	17.47	309,700
September 19, 2025	17.52	17.54	17.54	17.59	17.39	845,508
September 18, 2025	17.58	17.55	17.55	17.67	17.42	844,400
September 17, 2025	17.52	17.59	17.59	17.68	17.4	1.05M
September 16, 2025	17.46	17.52	17.52	17.54	17.42	221,609
September 15, 2025	17.36	17.4	17.4	17.56	17.25	293,279
September 12, 2025	17.37	17.36	17.36	17.42	17.32	340,488
September 11, 2025	17.2	17.39	17.39	17.48	17.16	673,708
September 10, 2025	17.23	17.17	17.17	17.33	17.05	713,800
September 09, 2025	17.56	17.56	17.56	17.96	17.45	967,925
September 08, 2025	18.32	18.21	18.21	18.39	18.19	305,436
September 05, 2025	18.15	18.18	18.18	18.2	18	660,600
September 04, 2025	17.76	17.99	17.99	18.07	17.73	1.36M
September 03, 2025	17.58	17.77	17.77	17.97	17.58	282,209
September 02, 2025	17.51	17.66	17.66	17.77	17.5	1.34M
August 29, 2025	17.42	17.52	17.52	17.59	17.41	247,400
August 28, 2025	17.46	17.4	17.4	17.56	17.37	108,006
August 27, 2025	17.57	17.39	17.39	17.63	17.31	213,600
August 26, 2025	17.41	17.63	17.63	17.66	17.3	378,500
August 25, 2025	17.25	17.41	17.41	17.49	17.25	187,930
August 22, 2025	17.46	17.38	17.38	17.46	17.25	276,472
August 21, 2025	17.36	17.37	17.37	17.43	17.35	182,200
August 20, 2025	17.25	17.34	17.34	17.41	17.25	201,935
August 19, 2025	17.25	17.32	17.32	17.5	17.18	283,967
August 18, 2025	17.32	17.27	17.27	17.32	17.24	134,346
August 15, 2025	17.18	17.29	17.29	17.49	17.18	210,813
August 14, 2025	17.08	17.25	17.25	17.27	17.08	230,800
August 13, 2025	17.05	17.18	17.18	17.22	17.03	300,250
August 12, 2025	17.06	17.03	17.03	17.07	17.02	415,859
August 11, 2025	17.02	17.06	17.06	17.08	16.96	382,800
August 08, 2025	17.05	17.04	17.04	17.12	17.04	159,834
August 07, 2025	17.09	17.02	17.02	17.09	17.01	216,844
August 06, 2025	17.08	17.02	17.02	17.09	17.01	124,200
August 05, 2025	17.05	17.05	17.05	17.13	17	225,800
August 04, 2025	17.05	17.04	17.04	17.1	17.02	207,505
August 01, 2025	17.05	17.03	17.03	17.11	17.02	254,706
July 31, 2025	17.03	17.08	17.08	17.1	17.03	204,724
July 30, 2025	17.04	17.04	17.04	17.12	17.03	97,200
July 29, 2025	17.09	17.05	17.05	17.13	17.03	126,800
July 28, 2025	17.03	17.05	17.05	17.11	17.03	152,743
July 25, 2025	17.04	17.06	17.06	17.1	17.04	102,644
July 24, 2025	17.06	17.08	17.08	17.14	17.06	89,300
July 23, 2025	17.07	17.1	17.1	17.12	17	171,507
July 22, 2025	17.08	17.05	17.05	17.08	17.04	164,232
July 21, 2025	17.1	17.04	17.04	17.1	17.02	122,601
July 18, 2025	17.1	17.07	17.07	17.1	17.01	270,900
July 17, 2025	17.05	17.06	17.06	17.1	16.97	203,200
July 16, 2025	17.17	17.09	17.09	17.23	16.99	208,247
July 15, 2025	17.11	17.17	17.17	17.2	17.01	178,041
July 14, 2025	16.99	17.1	17.1	17.13	16.9	229,923
July 11, 2025	16.88	16.84	16.84	16.89	16.82	143,642
July 10, 2025	16.82	16.94	16.94	16.99	16.82	419,100

TaskUs, Inc. (TASK) NASDAQ