TaskUs, Inc. (TASK)
NASDAQ: TASK · Real-Time Price · USD
10.62
-0.03 (-0.28%)
At close: Feb 27, 2026, 4:00 PM EST
10.72
+0.10 (0.94%)
After-hours: Feb 27, 2026, 7:59 PM EST
TaskUs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.54 | 10.88 | 10.41 | 10.62 | 10.62 | -0.28% | 1,374,580 |
| Feb 26, 2026 | 10.63 | 11.10 | 10.33 | 10.65 | 10.65 | 0.19% | 2,493,851 |
| Feb 25, 2026 | 10.18 | 10.66 | 10.00 | 10.63 | 10.63 | 5.04% | 673,926 |
| Feb 24, 2026 | 10.31 | 10.71 | 10.07 | 10.12 | 10.12 | -1.84% | 621,204 |
| Feb 23, 2026 | 10.73 | 10.77 | 10.28 | 10.31 | 10.31 | -3.82% | 1,100,965 |
| Feb 20, 2026 | 10.38 | 10.78 | 10.31 | 10.72 | 10.72 | 3.38% | 369,330 |
| Feb 19, 2026 | 10.42 | 10.49 | 10.22 | 10.37 | 10.37 | -0.38% | 470,923 |
| Feb 18, 2026 | 10.30 | 10.56 | 10.17 | 10.41 | 10.41 | 1.56% | 333,814 |
| Feb 17, 2026 | 10.03 | 10.30 | 10.00 | 10.25 | 10.25 | 2.30% | 451,912 |
| Feb 13, 2026 | 9.80 | 10.17 | 9.80 | 10.02 | 10.02 | 2.77% | 322,366 |
| Feb 12, 2026 | 10.24 | 10.28 | 9.55 | 9.75 | 9.75 | -4.41% | 384,864 |
| Feb 11, 2026 | 10.68 | 10.68 | 10.16 | 10.20 | 10.20 | -4.49% | 402,633 |
| Feb 10, 2026 | 10.56 | 10.81 | 10.53 | 10.68 | 10.68 | 1.04% | 238,100 |
| Feb 9, 2026 | 10.60 | 10.60 | 10.30 | 10.57 | 10.57 | -1.03% | 335,635 |
| Feb 6, 2026 | 10.57 | 10.75 | 10.54 | 10.68 | 10.68 | 1.14% | 380,361 |
| Feb 5, 2026 | 10.88 | 11.03 | 10.55 | 10.56 | 10.56 | -2.67% | 540,614 |
| Feb 4, 2026 | 10.74 | 10.97 | 10.51 | 10.85 | 10.85 | 1.12% | 453,594 |
| Feb 3, 2026 | 11.15 | 11.27 | 10.60 | 10.73 | 10.73 | -3.42% | 1,225,250 |
| Feb 2, 2026 | 10.80 | 11.26 | 10.78 | 11.11 | 11.11 | 2.87% | 428,925 |
| Jan 30, 2026 | 10.78 | 10.89 | 10.63 | 10.80 | 10.80 | 0.19% | 346,623 |
| Jan 29, 2026 | 10.80 | 10.83 | 10.58 | 10.78 | 10.78 | 0.56% | 458,752 |
| Jan 28, 2026 | 10.99 | 11.03 | 10.70 | 10.72 | 10.72 | -1.83% | 219,044 |
| Jan 27, 2026 | 11.20 | 11.34 | 10.90 | 10.92 | 10.92 | -3.11% | 342,707 |
| Jan 26, 2026 | 11.24 | 11.35 | 11.05 | 11.27 | 11.27 | -0.18% | 189,840 |
| Jan 23, 2026 | 11.39 | 11.46 | 11.25 | 11.29 | 11.29 | -1.14% | 156,264 |
| Jan 22, 2026 | 11.42 | 11.66 | 11.36 | 11.42 | 11.42 | 0.44% | 322,168 |
| Jan 21, 2026 | 11.29 | 11.46 | 11.23 | 11.37 | 11.37 | 1.43% | 179,488 |
| Jan 20, 2026 | 11.47 | 11.56 | 11.18 | 11.21 | 11.21 | -3.45% | 328,745 |
| Jan 16, 2026 | 11.58 | 11.69 | 11.58 | 11.61 | 11.61 | -0.34% | 211,604 |
| Jan 15, 2026 | 11.60 | 11.65 | 11.45 | 11.65 | 11.65 | 0.43% | 259,300 |
| Jan 14, 2026 | 11.48 | 11.63 | 11.18 | 11.60 | 11.60 | 1.05% | 275,034 |
| Jan 13, 2026 | 11.47 | 11.63 | 11.39 | 11.48 | 11.48 | -0.43% | 411,479 |
| Jan 12, 2026 | 11.88 | 11.89 | 11.49 | 11.53 | 11.53 | -2.86% | 312,251 |
| Jan 9, 2026 | 11.86 | 11.98 | 11.64 | 11.87 | 11.87 | 0.08% | 164,279 |
| Jan 8, 2026 | 11.68 | 11.88 | 11.67 | 11.86 | 11.86 | 1.11% | 160,781 |
| Jan 7, 2026 | 11.87 | 11.89 | 11.57 | 11.73 | 11.73 | -1.18% | 113,196 |
| Jan 6, 2026 | 11.58 | 11.90 | 11.46 | 11.87 | 11.87 | 2.24% | 294,900 |
| Jan 5, 2026 | 11.38 | 11.72 | 11.38 | 11.61 | 11.61 | 1.66% | 268,611 |
| Jan 2, 2026 | 11.81 | 11.83 | 11.38 | 11.42 | 11.42 | -3.14% | 354,981 |
| Dec 31, 2025 | 11.72 | 11.89 | 11.64 | 11.79 | 11.79 | 0.43% | 390,275 |
| Dec 30, 2025 | 11.66 | 11.83 | 11.59 | 11.74 | 11.74 | 0.26% | 197,561 |
| Dec 29, 2025 | 11.43 | 11.80 | 11.43 | 11.71 | 11.71 | 1.74% | 269,306 |
| Dec 26, 2025 | 11.50 | 11.61 | 11.45 | 11.51 | 11.51 | 0.26% | 241,034 |
| Dec 24, 2025 | 11.38 | 11.58 | 11.28 | 11.48 | 11.48 | 0.88% | 109,969 |
| Dec 23, 2025 | 11.61 | 11.68 | 11.29 | 11.38 | 11.38 | -2.40% | 223,867 |
| Dec 22, 2025 | 11.52 | 11.66 | 11.44 | 11.66 | 11.66 | 1.57% | 206,094 |
| Dec 19, 2025 | 11.49 | 11.56 | 11.36 | 11.48 | 11.48 | 0.44% | 313,723 |
| Dec 18, 2025 | 11.51 | 11.74 | 11.42 | 11.43 | 11.43 | -0.26% | 394,032 |
| Dec 17, 2025 | 11.62 | 11.78 | 11.40 | 11.46 | 11.46 | -1.12% | 195,734 |
| Dec 16, 2025 | 11.92 | 11.97 | 11.48 | 11.59 | 11.59 | -2.93% | 245,980 |
| Dec 15, 2025 | 12.28 | 12.30 | 11.89 | 11.94 | 11.94 | -2.29% | 178,008 |
| Dec 12, 2025 | 12.51 | 12.65 | 12.18 | 12.22 | 12.22 | -2.32% | 244,537 |
| Dec 11, 2025 | 12.32 | 12.57 | 12.26 | 12.51 | 12.51 | 1.87% | 252,661 |
| Dec 10, 2025 | 12.21 | 12.41 | 12.08 | 12.28 | 12.28 | 0.57% | 290,235 |
| Dec 9, 2025 | 12.15 | 12.26 | 12.05 | 12.21 | 12.21 | 0.33% | 304,958 |
| Dec 8, 2025 | 12.31 | 12.36 | 12.04 | 12.17 | 12.17 | -1.54% | 293,862 |
| Dec 5, 2025 | 12.12 | 12.45 | 12.09 | 12.36 | 12.36 | 1.81% | 437,603 |
| Dec 4, 2025 | 12.06 | 12.19 | 12.00 | 12.14 | 12.14 | 0.66% | 229,791 |
| Dec 3, 2025 | 11.80 | 12.13 | 11.73 | 12.06 | 12.06 | 2.20% | 324,792 |
| Dec 2, 2025 | 11.56 | 11.85 | 11.45 | 11.80 | 11.80 | 2.16% | 219,245 |
| Dec 1, 2025 | 11.47 | 11.80 | 11.47 | 11.55 | 11.55 | 0.70% | 351,276 |
| Nov 28, 2025 | 11.44 | 11.55 | 11.44 | 11.47 | 11.47 | 0.88% | 119,967 |
| Nov 26, 2025 | 11.31 | 11.73 | 11.31 | 11.37 | 11.37 | 0.62% | 308,003 |
| Nov 25, 2025 | 11.31 | 11.44 | 11.20 | 11.30 | 11.30 | -0.09% | 277,072 |
| Nov 24, 2025 | 11.17 | 11.35 | 11.00 | 11.31 | 11.31 | 1.25% | 318,030 |
| Nov 21, 2025 | 10.88 | 11.23 | 10.78 | 11.17 | 11.17 | 3.71% | 338,025 |
| Nov 20, 2025 | 11.00 | 11.16 | 10.68 | 10.77 | 10.77 | -1.73% | 471,010 |
| Nov 19, 2025 | 11.13 | 11.25 | 10.94 | 10.96 | 10.96 | -1.35% | 194,604 |
| Nov 18, 2025 | 11.30 | 11.46 | 11.10 | 11.11 | 11.11 | -2.54% | 270,276 |
| Nov 17, 2025 | 11.69 | 11.80 | 11.28 | 11.40 | 11.40 | -2.65% | 413,134 |
| Nov 14, 2025 | 11.71 | 11.84 | 11.51 | 11.71 | 11.71 | -0.59% | 461,760 |
| Nov 13, 2025 | 11.80 | 11.95 | 11.71 | 11.78 | 11.78 | -0.42% | 376,605 |
| Nov 12, 2025 | 11.92 | 12.11 | 11.80 | 11.83 | 11.83 | -0.42% | 330,424 |
| Nov 11, 2025 | 12.15 | 12.21 | 11.84 | 11.88 | 11.88 | -2.70% | 559,858 |
| Nov 10, 2025 | 12.90 | 12.99 | 12.10 | 12.21 | 12.21 | -6.44% | 682,119 |
| Nov 7, 2025 | 13.73 | 13.73 | 12.57 | 13.05 | 13.05 | 4.48% | 769,248 |
| Nov 6, 2025 | 12.73 | 12.82 | 12.40 | 12.49 | 12.49 | -1.89% | 468,513 |
| Nov 5, 2025 | 12.63 | 12.86 | 12.63 | 12.73 | 12.73 | 0.79% | 321,901 |
| Nov 4, 2025 | 12.69 | 13.05 | 12.58 | 12.63 | 12.63 | 0.24% | 360,398 |
| Nov 3, 2025 | 13.26 | 13.38 | 12.42 | 12.60 | 12.60 | -5.55% | 629,882 |
| Oct 31, 2025 | 13.25 | 13.38 | 13.05 | 13.34 | 13.34 | 0.68% | 299,403 |
| Oct 30, 2025 | 13.08 | 13.29 | 13.08 | 13.25 | 13.25 | 1.07% | 260,000 |
| Oct 29, 2025 | 13.54 | 13.75 | 13.03 | 13.11 | 13.11 | -3.18% | 313,145 |
| Oct 28, 2025 | 14.27 | 14.33 | 13.50 | 13.54 | 13.54 | -5.31% | 418,143 |
| Oct 27, 2025 | 14.15 | 14.36 | 13.99 | 14.30 | 14.30 | 1.42% | 344,174 |
| Oct 24, 2025 | 14.09 | 14.15 | 13.86 | 14.10 | 14.10 | 1.00% | 539,072 |
| Oct 23, 2025 | 13.87 | 14.00 | 13.83 | 13.96 | 13.96 | 0.65% | 321,477 |
| Oct 22, 2025 | 13.65 | 13.94 | 13.55 | 13.87 | 13.87 | 1.61% | 297,764 |
| Oct 21, 2025 | 13.50 | 13.73 | 13.43 | 13.65 | 13.65 | 1.11% | 213,459 |
| Oct 20, 2025 | 13.25 | 13.54 | 13.18 | 13.50 | 13.50 | 1.96% | 373,229 |
| Oct 17, 2025 | 13.32 | 13.35 | 13.03 | 13.24 | 13.24 | -0.82% | 483,547 |
| Oct 16, 2025 | 13.86 | 13.86 | 13.29 | 13.35 | 13.35 | -0.30% | 678,015 |
| Oct 15, 2025 | 13.88 | 13.98 | 13.27 | 13.39 | 13.39 | -3.46% | 729,622 |
| Oct 14, 2025 | 13.63 | 14.04 | 13.45 | 13.87 | 13.87 | 4.72% | 991,845 |
| Oct 13, 2025 | 13.93 | 13.93 | 13.09 | 13.25 | 13.25 | -3.53% | 1,043,791 |
| Oct 10, 2025 | 14.43 | 14.50 | 13.22 | 13.73 | 13.73 | -6.54% | 1,596,340 |
| Oct 9, 2025 | 15.02 | 15.02 | 14.34 | 14.69 | 14.69 | -1.80% | 2,301,300 |
| Oct 8, 2025 | 15.50 | 16.49 | 14.67 | 14.96 | 14.96 | -12.46% | 3,353,400 |
| Oct 7, 2025 | 17.04 | 17.32 | 16.97 | 17.09 | 17.09 | 0.18% | 368,788 |
| Oct 6, 2025 | 17.25 | 17.41 | 16.78 | 17.06 | 17.06 | -1.10% | 544,997 |