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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.38	10.72	10.72	10.78	10.31	379,700
February 19, 2026	10.42	10.37	10.37	10.49	10.22	470,923
February 18, 2026	10.3	10.41	10.41	10.56	10.17	335,100
February 17, 2026	10.03	10.25	10.25	10.3	10	451,912
February 13, 2026	9.8	10.02	10.02	10.17	9.8	322,400
February 12, 2026	10.24	9.75	9.75	10.28	9.55	384,900
February 11, 2026	10.68	10.2	10.2	10.68	10.16	401,992
February 10, 2026	10.56	10.68	10.68	10.81	10.53	238,100
February 09, 2026	10.6	10.57	10.57	10.6	10.3	335,635
February 06, 2026	10.57	10.68	10.68	10.75	10.54	380,361
February 05, 2026	10.88	10.56	10.56	11.03	10.55	540,614
February 04, 2026	10.74	10.85	10.85	10.97	10.51	453,600
February 03, 2026	11.15	10.73	10.73	11.27	10.6	1.23M
February 02, 2026	10.8	11.11	11.11	11.25	10.8	419,085
January 30, 2026	10.78	10.8	10.8	10.89	10.63	346,623
January 29, 2026	10.8	10.78	10.78	10.83	10.58	458,800
January 28, 2026	10.99	10.72	10.72	11.03	10.7	219,044
January 27, 2026	11.2	10.92	10.92	11.34	10.9	342,707
January 26, 2026	11.24	11.27	11.27	11.35	11.05	189,840
January 23, 2026	11.39	11.29	11.29	11.46	11.25	156,300
January 22, 2026	11.42	11.42	11.42	11.66	11.36	322,200
January 21, 2026	11.29	11.37	11.37	11.46	11.23	179,500
January 20, 2026	11.47	11.21	11.21	11.56	11.18	328,745
January 16, 2026	11.58	11.61	11.61	11.69	11.58	211,604
January 15, 2026	11.6	11.65	11.65	11.65	11.45	233,432
January 14, 2026	11.48	11.6	11.6	11.63	11.18	275,034
January 13, 2026	11.47	11.48	11.48	11.63	11.39	396,580
January 12, 2026	11.88	11.53	11.53	11.89	11.49	312,300
January 09, 2026	11.86	11.87	11.87	11.98	11.64	164,300
January 08, 2026	11.68	11.86	11.86	11.88	11.67	160,800
January 07, 2026	11.87	11.73	11.73	11.89	11.57	113,200
January 06, 2026	11.58	11.87	11.87	11.9	11.46	294,900
January 05, 2026	11.38	11.61	11.61	11.72	11.38	268,611
January 02, 2026	11.81	11.42	11.42	11.83	11.38	344,962
December 31, 2025	11.72	11.79	11.79	11.89	11.64	390,300
December 30, 2025	11.66	11.74	11.74	11.83	11.59	197,600
December 29, 2025	11.43	11.71	11.71	11.8	11.43	269,306
December 26, 2025	11.5	11.51	11.51	11.61	11.45	241,034
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

TaskUs, Inc. (TASK) NASDAQ