NASDAQ:TASK | Historical Stock Price | TaskUs, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.55$8.22$14.86$26.85$48.52$87.692021-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$53.96$53.96347,100——
2021-12-30$55.02$55.02359,800——
2021-12-29$55.36$55.36414,700——
2021-12-28$55.02$55.02689,900——
2021-12-27$55.24$55.24867,700——
2021-12-23$51.65$51.65362,300——
2021-12-22$50.60$50.60832,200——
2021-12-21$49.54$49.54651,600——
2021-12-20$45.71$45.71763,500——
2021-12-17$48.46$48.46916,000——
2021-12-16$44.74$44.741,051,500——
2021-12-15$46.85$46.85808,000——
2021-12-14$42.62$42.62816,400——
2021-12-13$42.85$42.85999,800——
2021-12-10$42.39$42.391,408,600——
2021-12-09$42.95$42.951,341,100——
2021-12-08$43.97$43.971,725,700——
2021-12-07$42.10$42.10961,300——
2021-12-06$39.09$39.091,447,500——
2021-12-03$37.81$37.811,650,100——
2021-12-02$41.34$41.341,078,400——
2021-12-01$39.62$39.622,183,000——
2021-11-30$44.55$44.552,209,500——
2021-11-29$46.50$46.501,052,200——
2021-11-26$45.41$45.41909,500——
2021-11-24$46.91$46.913,431,100——
2021-11-23$43.43$43.431,565,100——
2021-11-22$45.66$45.663,753,300——
2021-11-19$49.79$49.791,245,400——
2021-11-18$54.41$54.411,010,500——
2021-11-17$59.17$59.17568,900——
2021-11-16$61.49$61.49857,000——
2021-11-15$63.96$63.961,025,000——
2021-11-12$64.57$64.571,098,600——
2021-11-11$64.05$64.051,513,000——
2021-11-10$58.16$58.161,330,300——
2021-11-09$61.29$61.29683,500——
2021-11-08$62.94$62.941,142,400——
2021-11-05$59.33$59.33764,900——
2021-11-04$59.06$59.06637,100——
2021-11-03$60.06$60.06870,300——
2021-11-02$61.21$61.211,043,300——
2021-11-01$59.79$59.791,088,900——
2021-10-29$57.90$57.901,209,600——
2021-10-28$59.36$59.361,235,200——
2021-10-27$57.05$57.051,448,400——
2021-10-26$57.87$57.871,996,900——
2021-10-25$59.69$59.691,352,300——
2021-10-22$59.18$59.183,004,400——
2021-10-21$61.46$61.465,903,600——
2021-10-20$64.36$64.361,680,300——
2021-10-19$67.51$67.512,295,700——
2021-10-18$72.92$72.921,176,900——
2021-10-15$64.76$64.76973,900——
2021-10-14$67.17$67.171,533,800——
2021-10-13$64.95$64.951,459,900——
2021-10-12$56.45$56.45945,900——
2021-10-11$56.04$56.04789,400——
2021-10-08$58.97$58.97872,400——
2021-10-07$57.81$57.811,231,100——
2021-10-06$62.49$62.49770,300——
2021-10-05$59.71$59.71999,100——
2021-10-04$59.52$59.52846,300——
2021-10-01$66.22$66.22871,100——
2021-09-30$66.37$66.37702,000——
2021-09-29$68.90$68.90877,200——
2021-09-28$63.97$63.97972,200——
2021-09-27$68.34$68.341,285,000——
2021-09-24$72.54$72.541,454,300——
2021-09-23$83.51$83.51817,000——
2021-09-22$77.42$77.421,095,300——
2021-09-21$76.30$76.301,051,700——
2021-09-20$73.42$73.421,747,800——
2021-09-17$71.84$71.842,089,600——
2021-09-16$69.54$69.541,158,000——
2021-09-15$64.46$64.46968,500——
2021-09-14$59.92$59.92622,000——
2021-09-13$60.59$60.591,123,800——
2021-09-10$68.12$68.12569,500——
2021-09-09$65.81$65.811,003,100——
2021-09-08$70.41$70.41947,300——
2021-09-07$72.44$72.44989,100——
2021-09-03$70.82$70.821,113,000——
2021-09-02$68.20$68.20677,000——
2021-09-01$65.45$65.451,306,200——
2021-08-31$62.90$62.901,014,000——
2021-08-30$58.85$58.85884,600——
2021-08-27$54.46$54.46759,200——
2021-08-26$50.21$50.21505,500——
2021-08-25$48.50$48.50336,700——
2021-08-24$46.75$46.75462,900——
2021-08-23$48.75$48.75567,500——
2021-08-20$49.42$49.42566,300——
2021-08-19$46.17$46.17617,000——
2021-08-18$48.03$48.031,529,600——
2021-08-17$44.13$44.131,364,100——
2021-08-16$39.50$39.50340,000——
2021-08-13$40.01$40.01327,500——
2021-08-12$38.95$38.95622,000——
2021-08-11$39.40$39.402,183,900——
2021-08-10$32.26$32.26352,900——
2021-08-09$30.99$30.99284,500——
2021-08-06$31.00$31.00400,500——
2021-08-05$30.14$30.14122,300——
2021-08-04$30.04$30.04169,600——
2021-08-03$30.07$30.07240,400——
2021-08-02$30.20$30.20166,400——
2021-07-30$30.45$30.45469,100——
2021-07-29$31.67$31.67268,700——
2021-07-28$31.05$31.0598,100——
2021-07-27$31.47$31.47294,900——
2021-07-26$30.54$30.5488,700——
2021-07-23$30.74$30.74116,200——
2021-07-22$29.08$29.08103,100——
2021-07-21$29.15$29.15199,800——
2021-07-20$30.00$30.00236,100——
2021-07-19$27.42$27.42526,300——
2021-07-16$28.95$28.95266,900——
2021-07-15$29.87$29.87196,600——
2021-07-14$29.93$29.93242,000——
2021-07-13$31.28$31.28178,900——
2021-07-12$31.89$31.89311,700——
2021-07-09$31.92$31.92353,700——
2021-07-08$31.21$31.21391,800——
2021-07-07$32.00$32.00325,900——
2021-07-06$31.78$31.78781,800——
2021-07-02$32.39$32.39353,800——
2021-07-01$33.24$33.24527,000——
2021-06-30$34.24$34.24262,300——
2021-06-29$34.79$34.79357,500——
2021-06-28$34.70$34.70449,500——
2021-06-25$34.97$34.97843,400——
2021-06-24$32.60$32.60789,500——
2021-06-23$31.55$31.55598,000——
2021-06-22$29.97$29.97245,700——
2021-06-21$29.88$29.881,054,000——
2021-06-18$29.11$29.11349,600——
2021-06-17$29.45$29.451,304,300——
2021-06-16$29.39$29.391,992,600——
2021-06-15$29.15$29.151,079,200——
2021-06-14$31.32$31.321,336,900——
2021-06-11$31.09$31.097,449,700——