Skip to main content
TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
12.36
+0.22 (1.81%)
At close: Dec 5, 2025, 4:00 PM EST
12.29
-0.07 (-0.57%)
After-hours: Dec 5, 2025, 7:18 PM EST

TaskUs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.1212.4512.0912.3612.361.81%437,441
Dec 4, 202512.0612.1912.0012.1412.140.66%229,791
Dec 3, 202511.8012.1311.7312.0612.062.20%324,792
Dec 2, 202511.5611.8511.4511.8011.802.16%219,202
Dec 1, 202511.4711.8011.4711.5511.550.70%351,252
Nov 28, 202511.4411.5511.4411.4711.470.88%119,966
Nov 26, 202511.3111.7311.3111.3711.370.62%308,003
Nov 25, 202511.3111.4411.2011.3011.30-0.09%277,067
Nov 24, 202511.1711.3511.0011.3111.311.25%318,030
Nov 21, 202510.8811.2310.7811.1711.173.71%338,025
Nov 20, 202511.0011.1610.6810.7710.77-1.73%471,010
Nov 19, 202511.1311.2510.9410.9610.96-1.35%194,604
Nov 18, 202511.3011.4611.1011.1111.11-2.54%270,276
Nov 17, 202511.6911.8011.2811.4011.40-2.65%413,134
Nov 14, 202511.7111.8411.5111.7111.71-0.59%461,760
Nov 13, 202511.8011.9511.7111.7811.78-0.42%376,605
Nov 12, 202511.9212.1111.8011.8311.83-0.42%330,424
Nov 11, 202512.1512.2111.8411.8811.88-2.70%559,858
Nov 10, 202512.9012.9912.1012.2112.21-6.44%682,119
Nov 7, 202513.7313.7312.5713.0513.054.48%769,248
Nov 6, 202512.7312.8212.4012.4912.49-1.89%468,513
Nov 5, 202512.6312.8612.6312.7312.730.79%321,901
Nov 4, 202512.6913.0512.5812.6312.630.24%360,398
Nov 3, 202513.2613.3812.4212.6012.60-5.55%629,882
Oct 31, 202513.2513.3813.0513.3413.340.68%299,403
Oct 30, 202513.0813.2913.0813.2513.251.07%260,000
Oct 29, 202513.5413.7513.0313.1113.11-3.18%313,145
Oct 28, 202514.2714.3313.5013.5413.54-5.31%418,143
Oct 27, 202514.1514.3613.9914.3014.301.42%344,174
Oct 24, 202514.0914.1513.8614.1014.101.00%539,072
Oct 23, 202513.8714.0013.8313.9613.960.65%321,477
Oct 22, 202513.6513.9413.5513.8713.871.61%297,764
Oct 21, 202513.5013.7313.4313.6513.651.11%213,459
Oct 20, 202513.2513.5413.1813.5013.501.96%373,229
Oct 17, 202513.3213.3513.0313.2413.24-0.82%483,547
Oct 16, 202513.8613.8613.2913.3513.35-0.30%678,015
Oct 15, 202513.8813.9813.2713.3913.39-3.46%729,622
Oct 14, 202513.6314.0413.4513.8713.874.72%991,845
Oct 13, 202513.9313.9313.0913.2513.25-3.53%1,043,791
Oct 10, 202514.4314.5013.2213.7313.73-6.54%1,596,340
Oct 9, 202515.0215.0214.3414.6914.69-1.80%2,301,300
Oct 8, 202515.5016.4914.6714.9614.96-12.46%3,353,400
Oct 7, 202517.0417.3216.9717.0917.090.18%368,788
Oct 6, 202517.2517.4116.7817.0617.06-1.10%544,997
Oct 3, 202517.3217.5417.1117.2517.25-1.03%459,316
Oct 2, 202517.8017.9417.3717.4317.43-1.69%249,801
Oct 1, 202517.8417.9217.7117.7317.73-0.67%174,141
Sep 30, 202517.7817.8717.7517.8517.850.34%182,542
Sep 29, 202517.7517.8317.7417.7917.79-0.11%256,813
Sep 26, 202517.7517.8817.7517.8117.810.17%140,392
Sep 25, 202517.9318.0017.6217.7817.78-1.39%233,138
Sep 24, 202517.7318.0917.7018.0318.031.75%350,960
Sep 23, 202517.6617.7617.5517.7217.720.51%678,254
Sep 22, 202517.5717.6317.4717.6317.630.51%309,656
Sep 19, 202517.5217.5917.3917.5417.54-0.06%845,508
Sep 18, 202517.5817.6717.4217.5517.55-0.23%844,383
Sep 17, 202517.5217.6817.4017.5917.590.40%1,049,333
Sep 16, 202517.4617.5417.4217.5217.520.69%221,609
Sep 15, 202517.3617.5617.2517.4017.400.23%293,279
Sep 12, 202517.3717.4217.3217.3617.36-0.17%340,488
Sep 11, 202517.2017.4817.1617.3917.391.28%673,708
Sep 10, 202517.2317.3317.0517.1717.17-2.22%713,755
Sep 9, 202517.5617.9617.4517.5617.56-3.57%967,925
Sep 8, 202518.3218.3918.1918.2118.210.17%305,436
Sep 5, 202518.1518.2018.0018.1818.181.06%660,571
Sep 4, 202517.7618.0717.7317.9917.991.24%1,356,640
Sep 3, 202517.5817.9717.5817.7717.770.62%282,209
Sep 2, 202517.5117.7717.5017.6617.660.80%1,340,514
Aug 29, 202517.4217.5917.4117.5217.520.69%247,357
Aug 28, 202517.4617.5617.3717.4017.400.06%108,006
Aug 27, 202517.5717.6317.3117.3917.39-1.36%213,552
Aug 26, 202517.4117.6617.3017.6317.631.26%378,460
Aug 25, 202517.2517.4917.2517.4117.410.17%187,930
Aug 22, 202517.4617.4617.2517.3817.380.06%280,626
Aug 21, 202517.3617.4317.3517.3717.370.17%182,155
Aug 20, 202517.2517.4117.2517.3417.340.12%201,935
Aug 19, 202517.2517.5017.1917.3217.320.29%283,967
Aug 18, 202517.3217.3217.2417.2717.27-0.12%134,346
Aug 15, 202517.1817.4917.1817.2917.290.23%210,813
Aug 14, 202517.0817.2717.0817.2517.250.41%230,779
Aug 13, 202517.0517.2217.0317.1817.180.88%300,250
Aug 12, 202517.0617.0717.0217.0317.03-0.18%415,859
Aug 11, 202517.0217.0816.9617.0617.060.12%382,790
Aug 8, 202517.0517.1217.0417.0417.040.12%159,834
Aug 7, 202517.0917.0917.0117.0217.02-225,792
Aug 6, 202517.0817.0917.0117.0217.02-0.18%124,160
Aug 5, 202517.0517.1317.0017.0517.050.06%225,783
Aug 4, 202517.0517.1017.0217.0417.040.06%207,505
Aug 1, 202517.0517.1117.0217.0317.03-0.29%254,706
Jul 31, 202517.0317.1017.0317.0817.080.23%204,724
Jul 30, 202517.0417.1217.0317.0417.04-0.06%97,150
Jul 29, 202517.0917.1317.0317.0517.05-126,778
Jul 28, 202517.0317.1117.0317.0517.05-0.06%152,743
Jul 25, 202517.0417.1017.0417.0617.06-0.12%102,644
Jul 24, 202517.0617.1417.0617.0817.08-0.12%89,297
Jul 23, 202517.0717.1217.0017.1017.100.29%171,507
Jul 22, 202517.0817.0817.0417.0517.050.06%164,232
Jul 21, 202517.1017.1017.0217.0417.04-0.18%122,601
Jul 18, 202517.1017.1017.0117.0717.070.06%270,898
Jul 17, 202517.0517.1016.9717.0617.06-0.18%203,191