MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
TASK — TaskUs, Inc. Class A Common Stock
NasdaqTaskUs, Inc. Class A Common Stock
$8.26
+0.43(+5.49%)
- O
- 8.00
- H
- 8.50
- L
- 8.00
- V
- 437.53K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.26
Period Return-35.47%
Period High$18.39
Period Low$4.47
Avg Daily Volume530.1K
Total Trading Days365
TASK — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.00 | $8.50 | $8.00 | $8.26 | +$0.43 | +5.49% | 437,525 | $8.32 | $8.00 $8.50 |
| Sep 30, 2026 | $8.11 | $8.15 | $7.80 | $7.83 | $-0.40 | -4.86% | 446,390 | $7.90 | $7.80 $8.15 |
| Sep 29, 2026 | $8.10 | $8.38 | $7.97 | $8.23 | +$0.13 | +1.60% | 1,050,514 | $8.20 | $7.97 $8.38 |
| Sep 28, 2026 | $8.03 | $8.17 | $7.75 | $8.10 | $-0.10 | -1.22% | 354,177 | $8.03 | $7.75 $8.17 |
| Sep 25, 2026 | $8.01 | $8.21 | $7.99 | $8.20 | +$0.22 | +2.76% | 170,670 | $8.13 | $7.99 $8.21 |
| Sep 24, 2026 | $8.39 | $8.45 | $7.53 | $7.98 | $-0.43 | -5.11% | 700,328 | $7.96 | $7.53 $8.45 |
| Sep 23, 2026 | $8.63 | $8.63 | $8.30 | $8.41 | $-0.24 | -2.77% | 283,012 | $8.41 | $8.30 $8.63 |
| Sep 22, 2026 | $8.69 | $8.80 | $8.32 | $8.65 | +$0.00 | +0.00% | 952,111 | $8.61 | $8.32 $8.80 |
| Sep 21, 2026 | $8.16 | $8.66 | $8.13 | $8.65 | +$0.53 | +6.53% | 877,186 | $8.51 | $8.13 $8.66 |
| Sep 18, 2026 | $8.10 | $8.16 | $7.85 | $8.12 | $-0.02 | -0.25% | 1,431,398 | $8.10 | $7.85 $8.16 |
| Sep 17, 2026 | $8.25 | $8.25 | $8.02 | $8.14 | $-0.03 | -0.31% | 280,022 | $8.15 | $8.02 $8.25 |
| Sep 16, 2026 | $8.27 | $8.28 | $8.08 | $8.17 | $-0.11 | -1.27% | 289,892 | $8.18 | $8.08 $8.28 |
| Sep 15, 2026 | $8.16 | $8.43 | $8.12 | $8.27 | +$0.03 | +0.36% | 385,182 | $8.31 | $8.12 $8.43 |
| Sep 14, 2026 | $8.12 | $8.45 | $8.12 | $8.24 | +$0.10 | +1.23% | 412,741 | $8.29 | $8.12 $8.45 |
| Sep 11, 2026 | $7.72 | $8.23 | $7.66 | $8.14 | +$0.50 | +6.54% | 720,421 | $8.10 | $7.66 $8.23 |
| Sep 10, 2026 | $7.48 | $7.77 | $7.48 | $7.64 | +$0.07 | +0.92% | 365,722 | $7.65 | $7.48 $7.77 |
| Sep 9, 2026 | $7.62 | $7.63 | $7.46 | $7.57 | $-0.08 | -1.05% | 241,862 | $7.58 | $7.46 $7.63 |
| Sep 8, 2026 | $7.90 | $7.92 | $7.55 | $7.65 | $-0.26 | -3.29% | 352,078 | $7.66 | $7.55 $7.92 |
| Sep 4, 2026 | $8.05 | $8.18 | $7.81 | $7.91 | $-0.17 | -2.10% | 447,948 | $7.94 | $7.81 $8.18 |
| Sep 3, 2026 | $8.05 | $8.29 | $7.91 | $8.08 | +$0.02 | +0.25% | 327,067 | $8.12 | $7.91 $8.29 |
| Sep 2, 2026 | $7.78 | $8.13 | $7.78 | $8.06 | +$0.30 | +3.87% | 594,888 | $8.03 | $7.78 $8.13 |
| Sep 1, 2026 | $8.10 | $8.22 | $7.75 | $7.76 | $-0.49 | -5.94% | 320,904 | $7.91 | $7.75 $8.22 |
| Aug 31, 2026 | $8.30 | $8.43 | $8.18 | $8.25 | $-0.14 | -1.67% | 482,330 | $8.27 | $8.18 $8.43 |
| Aug 28, 2026 | $8.15 | $8.43 | $8.10 | $8.39 | +$0.18 | +2.19% | 603,830 | $8.32 | $8.10 $8.43 |
| Aug 27, 2026 | $7.78 | $8.22 | $7.77 | $8.21 | +$0.46 | +5.94% | 362,244 | $8.02 | $7.77 $8.22 |
| Aug 26, 2026 | $7.90 | $7.93 | $7.70 | $7.75 | $-0.21 | -2.64% | 247,171 | $7.77 | $7.70 $7.93 |
| Aug 25, 2026 | $7.83 | $7.97 | $7.72 | $7.96 | +$0.13 | +1.66% | 190,711 | $7.84 | $7.72 $7.97 |
| Aug 24, 2026 | $7.99 | $8.04 | $7.82 | $7.83 | $-0.17 | -2.12% | 246,329 | $7.88 | $7.82 $8.04 |
| Aug 21, 2026 | $7.80 | $8.02 | $7.72 | $8.00 | +$0.24 | +3.09% | 454,904 | $7.92 | $7.72 $8.02 |
| Aug 20, 2026 | $7.96 | $8.08 | $7.68 | $7.76 | $-0.32 | -3.96% | 425,146 | $7.77 | $7.68 $8.08 |