NYSE - Delayed Quote • USD
Despegar.com, Corp. (DESP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12.85 | 13.09 | 12.74 | 12.81 | 12.81 | 544,400 |
| Apr 25, 2024 | 12.37 | 12.80 | 12.37 | 12.77 | 12.77 | 905,200 |
| Apr 24, 2024 | 12.23 | 12.64 | 12.09 | 12.59 | 12.59 | 949,800 |
| Apr 23, 2024 | 11.90 | 12.29 | 11.90 | 12.22 | 12.22 | 544,100 |
| Apr 22, 2024 | 11.75 | 11.89 | 11.64 | 11.83 | 11.83 | 798,400 |
| Apr 19, 2024 | 11.32 | 11.68 | 11.23 | 11.65 | 11.65 | 668,700 |
| Apr 18, 2024 | 11.41 | 11.67 | 11.29 | 11.32 | 11.32 | 627,800 |
| Apr 17, 2024 | 11.68 | 11.76 | 11.23 | 11.30 | 11.30 | 870,700 |
| Apr 16, 2024 | 11.52 | 11.75 | 11.37 | 11.68 | 11.68 | 1,150,600 |
| Apr 15, 2024 | 12.37 | 12.40 | 11.51 | 11.62 | 11.62 | 758,400 |
| Apr 12, 2024 | 13.10 | 13.16 | 12.19 | 12.23 | 12.23 | 916,000 |
| Apr 11, 2024 | 12.90 | 13.23 | 12.76 | 13.14 | 13.14 | 1,350,000 |
| Apr 10, 2024 | 12.27 | 12.84 | 12.26 | 12.83 | 12.83 | 1,305,200 |
| Apr 9, 2024 | 12.10 | 12.57 | 12.06 | 12.36 | 12.36 | 1,717,700 |
| Apr 8, 2024 | 12.00 | 12.20 | 11.94 | 12.05 | 12.05 | 652,900 |
| Apr 5, 2024 | 11.59 | 11.84 | 11.47 | 11.83 | 11.83 | 510,000 |
| Apr 4, 2024 | 12.21 | 12.34 | 11.48 | 11.48 | 11.48 | 549,400 |
| Apr 3, 2024 | 12.09 | 12.21 | 11.76 | 12.19 | 12.19 | 594,900 |
| Apr 2, 2024 | 12.00 | 12.04 | 11.61 | 11.98 | 11.98 | 423,600 |
| Apr 1, 2024 | 12.10 | 12.45 | 11.76 | 11.97 | 11.97 | 1,217,000 |
| Mar 28, 2024 | 12.20 | 12.24 | 11.79 | 11.96 | 11.96 | 751,800 |
| Mar 27, 2024 | 12.08 | 12.55 | 11.97 | 12.19 | 12.19 | 2,627,500 |
| Mar 26, 2024 | 12.52 | 12.62 | 12.00 | 12.04 | 12.04 | 1,130,900 |
| Mar 25, 2024 | 11.99 | 12.94 | 11.87 | 12.45 | 12.45 | 4,024,300 |
| Mar 22, 2024 | 11.94 | 12.50 | 11.89 | 11.99 | 11.99 | 2,381,500 |
| Mar 21, 2024 | 12.00 | 12.10 | 11.70 | 11.90 | 11.90 | 1,492,000 |
| Mar 20, 2024 | 10.91 | 11.86 | 10.90 | 11.80 | 11.80 | 1,298,000 |
| Mar 19, 2024 | 11.22 | 11.26 | 10.82 | 10.87 | 10.87 | 1,043,800 |
| Mar 18, 2024 | 11.47 | 11.55 | 11.07 | 11.19 | 11.19 | 607,500 |
| Mar 15, 2024 | 11.11 | 11.73 | 10.63 | 11.32 | 11.32 | 2,284,200 |
| Mar 14, 2024 | 9.82 | 10.11 | 9.69 | 9.89 | 9.89 | 575,900 |
| Mar 13, 2024 | 9.50 | 9.75 | 9.50 | 9.61 | 9.61 | 232,900 |
| Mar 12, 2024 | 9.76 | 9.77 | 9.52 | 9.56 | 9.56 | 244,200 |
| Mar 11, 2024 | 9.49 | 9.78 | 9.36 | 9.78 | 9.78 | 224,800 |
| Mar 8, 2024 | 9.51 | 9.73 | 9.45 | 9.54 | 9.54 | 410,600 |
| Mar 7, 2024 | 8.88 | 9.65 | 8.82 | 9.46 | 9.46 | 665,900 |
| Mar 6, 2024 | 8.72 | 8.82 | 8.64 | 8.67 | 8.67 | 191,600 |
| Mar 5, 2024 | 8.76 | 8.84 | 8.67 | 8.67 | 8.67 | 221,400 |
| Mar 4, 2024 | 8.97 | 9.30 | 8.78 | 8.80 | 8.80 | 311,900 |
| Mar 1, 2024 | 8.94 | 9.02 | 8.82 | 8.86 | 8.86 | 185,100 |
| Feb 29, 2024 | 8.58 | 8.91 | 8.51 | 8.91 | 8.91 | 433,200 |
| Feb 28, 2024 | 8.62 | 8.72 | 8.51 | 8.51 | 8.51 | 102,700 |
| Feb 27, 2024 | 8.70 | 8.79 | 8.56 | 8.64 | 8.64 | 196,400 |
| Feb 26, 2024 | 8.67 | 8.84 | 8.64 | 8.70 | 8.70 | 134,500 |
| Feb 23, 2024 | 8.74 | 8.80 | 8.64 | 8.70 | 8.70 | 147,100 |
| Feb 22, 2024 | 8.59 | 8.91 | 8.59 | 8.82 | 8.82 | 189,900 |
| Feb 21, 2024 | 8.51 | 8.61 | 8.47 | 8.55 | 8.55 | 137,000 |
| Feb 20, 2024 | 8.52 | 8.72 | 8.46 | 8.55 | 8.55 | 198,300 |
| Feb 16, 2024 | 8.49 | 8.65 | 8.44 | 8.54 | 8.54 | 185,400 |
| Feb 15, 2024 | 8.34 | 8.57 | 8.29 | 8.55 | 8.55 | 177,100 |
| Feb 14, 2024 | 8.19 | 8.37 | 8.19 | 8.32 | 8.32 | 173,500 |
| Feb 13, 2024 | 8.25 | 8.30 | 8.06 | 8.11 | 8.11 | 127,400 |
| Feb 12, 2024 | 8.43 | 8.66 | 8.43 | 8.50 | 8.50 | 129,400 |
| Feb 9, 2024 | 8.51 | 8.56 | 8.35 | 8.39 | 8.39 | 163,900 |
| Feb 8, 2024 | 8.52 | 8.58 | 8.40 | 8.56 | 8.56 | 156,600 |
| Feb 7, 2024 | 8.92 | 8.92 | 8.52 | 8.52 | 8.52 | 169,000 |
| Feb 6, 2024 | 8.65 | 8.87 | 8.46 | 8.86 | 8.86 | 342,900 |
| Feb 5, 2024 | 8.95 | 9.09 | 8.65 | 8.68 | 8.68 | 274,700 |
| Feb 2, 2024 | 9.27 | 9.35 | 9.02 | 9.09 | 9.09 | 321,200 |
| Feb 1, 2024 | 8.96 | 9.43 | 8.84 | 9.43 | 9.43 | 414,800 |
| Jan 31, 2024 | 9.10 | 9.22 | 8.88 | 8.92 | 8.92 | 205,000 |
| Jan 30, 2024 | 9.34 | 9.34 | 9.00 | 9.12 | 9.12 | 189,000 |
| Jan 29, 2024 | 9.51 | 9.53 | 9.15 | 9.45 | 9.45 | 309,000 |
| Jan 26, 2024 | 9.77 | 9.77 | 9.43 | 9.46 | 9.46 | 378,000 |
| Jan 25, 2024 | 9.50 | 9.80 | 9.36 | 9.77 | 9.77 | 597,700 |
| Jan 24, 2024 | 9.24 | 9.57 | 8.94 | 9.43 | 9.43 | 560,100 |
| Jan 23, 2024 | 9.13 | 9.21 | 8.96 | 9.10 | 9.10 | 280,200 |
| Jan 22, 2024 | 8.88 | 9.15 | 8.76 | 9.07 | 9.07 | 333,200 |
| Jan 19, 2024 | 8.96 | 8.96 | 8.73 | 8.85 | 8.85 | 392,500 |
| Jan 18, 2024 | 9.34 | 9.39 | 8.93 | 9.00 | 9.00 | 318,500 |
| Jan 17, 2024 | 9.08 | 9.30 | 8.94 | 9.28 | 9.28 | 449,000 |
| Jan 16, 2024 | 9.27 | 9.39 | 9.07 | 9.20 | 9.20 | 428,700 |
| Jan 12, 2024 | 9.67 | 9.72 | 9.30 | 9.37 | 9.37 | 459,400 |
| Jan 11, 2024 | 9.01 | 9.67 | 9.01 | 9.66 | 9.66 | 656,900 |
| Jan 10, 2024 | 9.20 | 9.36 | 9.02 | 9.06 | 9.06 | 296,400 |
| Jan 9, 2024 | 9.40 | 9.50 | 9.19 | 9.22 | 9.22 | 257,700 |
| Jan 8, 2024 | 9.45 | 9.58 | 9.30 | 9.51 | 9.51 | 232,300 |
| Jan 5, 2024 | 9.30 | 9.56 | 9.30 | 9.43 | 9.43 | 394,800 |
| Jan 4, 2024 | 8.93 | 9.50 | 8.86 | 9.33 | 9.33 | 519,300 |
| Jan 3, 2024 | 9.00 | 9.07 | 8.83 | 8.94 | 8.94 | 770,700 |
| Jan 2, 2024 | 9.33 | 9.43 | 8.98 | 9.06 | 9.06 | 790,200 |
| Dec 29, 2023 | 9.49 | 9.63 | 9.39 | 9.46 | 9.46 | 213,900 |
| Dec 28, 2023 | 9.42 | 9.79 | 9.21 | 9.44 | 9.44 | 574,800 |
| Dec 27, 2023 | 9.66 | 9.70 | 9.35 | 9.47 | 9.47 | 355,300 |
| Dec 26, 2023 | 9.91 | 10.02 | 9.64 | 9.68 | 9.68 | 204,000 |
| Dec 22, 2023 | 9.78 | 9.88 | 9.52 | 9.88 | 9.88 | 516,500 |
| Dec 21, 2023 | 9.83 | 10.18 | 9.72 | 9.84 | 9.84 | 475,200 |
| Dec 20, 2023 | 9.36 | 10.27 | 9.22 | 9.55 | 9.55 | 724,200 |
| Dec 19, 2023 | 9.21 | 9.40 | 9.02 | 9.10 | 9.10 | 280,200 |
| Dec 18, 2023 | 9.24 | 9.30 | 9.09 | 9.18 | 9.18 | 280,200 |
| Dec 15, 2023 | 9.40 | 9.45 | 8.98 | 9.22 | 9.22 | 387,000 |
| Dec 14, 2023 | 9.71 | 9.88 | 9.30 | 9.30 | 9.30 | 305,600 |
| Dec 13, 2023 | 9.24 | 9.98 | 9.07 | 9.50 | 9.50 | 914,700 |
| Dec 12, 2023 | 8.61 | 8.61 | 8.43 | 8.50 | 8.50 | 187,900 |
| Dec 11, 2023 | 8.64 | 8.73 | 8.54 | 8.60 | 8.60 | 306,500 |
| Dec 8, 2023 | 8.54 | 8.76 | 8.36 | 8.60 | 8.60 | 322,200 |
| Dec 7, 2023 | 8.61 | 8.67 | 8.44 | 8.55 | 8.55 | 170,300 |
| Dec 6, 2023 | 8.28 | 8.59 | 8.21 | 8.51 | 8.51 | 212,500 |
| Dec 5, 2023 | 8.21 | 8.29 | 8.02 | 8.18 | 8.18 | 278,400 |
| Dec 4, 2023 | 8.16 | 8.42 | 8.13 | 8.31 | 8.31 | 264,100 |
| Dec 1, 2023 | 7.98 | 8.34 | 7.87 | 8.24 | 8.24 | 462,800 |
| Nov 30, 2023 | 8.00 | 8.09 | 7.83 | 7.98 | 7.98 | 373,200 |
| Nov 29, 2023 | 8.04 | 8.13 | 7.87 | 7.98 | 7.98 | 180,900 |
| Nov 28, 2023 | 8.14 | 8.14 | 7.86 | 7.93 | 7.93 | 238,800 |
| Nov 27, 2023 | 8.26 | 8.34 | 8.08 | 8.15 | 8.15 | 376,500 |
| Nov 24, 2023 | 8.16 | 8.25 | 8.07 | 8.15 | 8.15 | 115,400 |
| Nov 22, 2023 | 8.25 | 8.35 | 8.14 | 8.17 | 8.17 | 117,500 |
| Nov 21, 2023 | 8.51 | 8.52 | 8.11 | 8.19 | 8.19 | 194,400 |
| Nov 20, 2023 | 8.67 | 8.80 | 8.02 | 8.65 | 8.65 | 378,000 |
| Nov 17, 2023 | 7.88 | 8.20 | 7.87 | 8.04 | 8.04 | 165,600 |
| Nov 16, 2023 | 7.76 | 7.90 | 7.66 | 7.80 | 7.80 | 157,000 |
| Nov 15, 2023 | 7.27 | 7.69 | 7.27 | 7.67 | 7.67 | 280,400 |
| Nov 14, 2023 | 7.18 | 7.35 | 6.90 | 7.21 | 7.21 | 684,500 |
| Nov 13, 2023 | 6.92 | 7.21 | 6.75 | 6.88 | 6.88 | 377,500 |
| Nov 10, 2023 | 7.08 | 7.79 | 6.86 | 6.96 | 6.96 | 668,400 |
| Nov 9, 2023 | 7.01 | 7.16 | 6.87 | 6.94 | 6.94 | 310,000 |
| Nov 8, 2023 | 7.34 | 7.40 | 6.96 | 6.99 | 6.99 | 177,600 |
| Nov 7, 2023 | 7.07 | 7.36 | 7.00 | 7.34 | 7.34 | 237,400 |
| Nov 6, 2023 | 7.18 | 7.21 | 6.98 | 7.06 | 7.06 | 150,600 |
| Nov 3, 2023 | 6.87 | 7.17 | 6.87 | 7.17 | 7.17 | 198,800 |
| Nov 2, 2023 | 6.78 | 6.82 | 6.66 | 6.76 | 6.76 | 184,200 |
| Nov 1, 2023 | 6.65 | 6.72 | 6.47 | 6.65 | 6.65 | 514,800 |
| Oct 31, 2023 | 6.39 | 6.63 | 6.32 | 6.63 | 6.63 | 244,400 |
| Oct 30, 2023 | 6.32 | 6.41 | 6.27 | 6.38 | 6.38 | 212,000 |
| Oct 27, 2023 | 6.30 | 6.30 | 6.15 | 6.27 | 6.27 | 210,500 |
| Oct 26, 2023 | 6.37 | 6.37 | 6.09 | 6.27 | 6.27 | 195,300 |
| Oct 25, 2023 | 6.43 | 6.43 | 6.31 | 6.33 | 6.33 | 59,500 |
| Oct 24, 2023 | 6.40 | 6.54 | 6.34 | 6.52 | 6.52 | 105,600 |
| Oct 23, 2023 | 6.31 | 6.49 | 6.17 | 6.28 | 6.28 | 154,900 |
| Oct 20, 2023 | 6.47 | 6.54 | 6.44 | 6.51 | 6.51 | 113,600 |
| Oct 19, 2023 | 6.65 | 6.68 | 6.42 | 6.52 | 6.52 | 152,100 |
| Oct 18, 2023 | 6.85 | 6.88 | 6.72 | 6.72 | 6.72 | 102,200 |
| Oct 17, 2023 | 6.72 | 6.99 | 6.72 | 6.90 | 6.90 | 178,800 |
| Oct 16, 2023 | 6.71 | 6.78 | 6.64 | 6.75 | 6.75 | 151,600 |
| Oct 13, 2023 | 6.76 | 6.78 | 6.64 | 6.66 | 6.66 | 74,300 |
| Oct 12, 2023 | 6.99 | 7.00 | 6.76 | 6.78 | 6.78 | 68,600 |
| Oct 11, 2023 | 7.04 | 7.11 | 6.92 | 6.96 | 6.96 | 89,700 |
| Oct 10, 2023 | 6.76 | 7.00 | 6.76 | 6.99 | 6.99 | 128,100 |
| Oct 9, 2023 | 6.86 | 6.86 | 6.68 | 6.77 | 6.77 | 112,900 |
| Oct 6, 2023 | 6.72 | 6.89 | 6.68 | 6.88 | 6.88 | 111,100 |
| Oct 5, 2023 | 6.74 | 6.80 | 6.61 | 6.76 | 6.76 | 91,400 |
| Oct 4, 2023 | 6.82 | 6.93 | 6.76 | 6.76 | 6.76 | 116,700 |
| Oct 3, 2023 | 7.28 | 7.28 | 6.83 | 6.84 | 6.84 | 166,600 |
| Oct 2, 2023 | 7.20 | 7.27 | 7.08 | 7.26 | 7.26 | 270,000 |
| Sep 29, 2023 | 7.14 | 7.41 | 7.14 | 7.25 | 7.25 | 161,100 |
| Sep 28, 2023 | 7.03 | 7.14 | 6.96 | 7.09 | 7.09 | 164,900 |
| Sep 27, 2023 | 7.15 | 7.18 | 6.99 | 7.01 | 7.01 | 159,500 |
| Sep 26, 2023 | 7.20 | 7.28 | 7.11 | 7.11 | 7.11 | 125,800 |
| Sep 25, 2023 | 7.17 | 7.26 | 7.09 | 7.25 | 7.25 | 145,500 |
| Sep 22, 2023 | 7.28 | 7.35 | 7.16 | 7.23 | 7.23 | 172,000 |
| Sep 21, 2023 | 7.19 | 7.28 | 7.14 | 7.27 | 7.27 | 145,500 |
| Sep 20, 2023 | 7.44 | 7.54 | 7.25 | 7.28 | 7.28 | 166,500 |
| Sep 19, 2023 | 7.45 | 7.50 | 7.42 | 7.48 | 7.48 | 170,200 |
| Sep 18, 2023 | 7.43 | 7.60 | 7.37 | 7.46 | 7.46 | 259,500 |
| Sep 15, 2023 | 7.49 | 7.70 | 7.43 | 7.54 | 7.54 | 509,900 |
| Sep 14, 2023 | 7.45 | 7.58 | 7.38 | 7.55 | 7.55 | 258,500 |
| Sep 13, 2023 | 7.81 | 7.88 | 7.52 | 7.53 | 7.53 | 118,700 |
| Sep 12, 2023 | 7.85 | 7.94 | 7.74 | 7.81 | 7.81 | 253,800 |
| Sep 11, 2023 | 8.15 | 8.19 | 7.85 | 7.87 | 7.87 | 162,200 |
| Sep 8, 2023 | 7.91 | 8.10 | 7.82 | 8.07 | 8.07 | 242,000 |
| Sep 7, 2023 | 7.89 | 7.91 | 7.65 | 7.90 | 7.90 | 127,400 |
| Sep 6, 2023 | 7.95 | 8.03 | 7.87 | 7.98 | 7.98 | 184,000 |
| Sep 5, 2023 | 8.20 | 8.20 | 7.92 | 7.96 | 7.96 | 212,100 |
| Sep 1, 2023 | 8.06 | 8.33 | 8.03 | 8.24 | 8.24 | 276,600 |
| Aug 31, 2023 | 7.88 | 7.95 | 7.61 | 7.95 | 7.95 | 323,800 |
| Aug 30, 2023 | 7.95 | 8.01 | 7.77 | 7.88 | 7.88 | 91,000 |
| Aug 29, 2023 | 7.91 | 8.04 | 7.81 | 7.97 | 7.97 | 114,500 |
| Aug 28, 2023 | 7.89 | 8.07 | 7.79 | 7.89 | 7.89 | 159,200 |
| Aug 25, 2023 | 7.96 | 8.05 | 7.76 | 7.83 | 7.83 | 129,600 |
| Aug 24, 2023 | 8.17 | 8.22 | 7.87 | 7.91 | 7.91 | 123,300 |
| Aug 23, 2023 | 8.19 | 8.28 | 8.02 | 8.17 | 8.17 | 266,100 |
| Aug 22, 2023 | 8.12 | 8.22 | 7.94 | 8.21 | 8.21 | 171,700 |
| Aug 21, 2023 | 7.87 | 8.11 | 7.74 | 8.11 | 8.11 | 186,500 |
| Aug 18, 2023 | 7.59 | 7.94 | 7.34 | 7.86 | 7.86 | 261,400 |
| Aug 17, 2023 | 9.20 | 9.45 | 7.57 | 7.71 | 7.71 | 538,600 |
| Aug 16, 2023 | 8.12 | 8.40 | 8.12 | 8.26 | 8.26 | 270,400 |
| Aug 15, 2023 | 8.23 | 8.33 | 8.03 | 8.07 | 8.07 | 132,000 |
| Aug 14, 2023 | 8.48 | 8.48 | 7.76 | 8.24 | 8.24 | 303,700 |
| Aug 11, 2023 | 8.25 | 9.11 | 8.04 | 8.60 | 8.60 | 742,800 |
| Aug 10, 2023 | 7.94 | 8.15 | 7.80 | 8.11 | 8.11 | 140,500 |
| Aug 9, 2023 | 8.21 | 8.21 | 7.84 | 7.92 | 7.92 | 107,700 |
| Aug 8, 2023 | 8.28 | 8.29 | 8.02 | 8.18 | 8.18 | 129,300 |
| Aug 7, 2023 | 8.45 | 8.53 | 8.08 | 8.27 | 8.27 | 183,300 |
| Aug 4, 2023 | 7.80 | 8.49 | 7.76 | 8.45 | 8.45 | 594,100 |
| Aug 3, 2023 | 7.63 | 7.76 | 7.53 | 7.71 | 7.71 | 316,200 |
| Aug 2, 2023 | 8.01 | 8.01 | 7.61 | 7.65 | 7.65 | 227,800 |
| Aug 1, 2023 | 7.95 | 8.10 | 7.81 | 8.08 | 8.08 | 255,900 |
| Jul 31, 2023 | 7.84 | 8.12 | 7.84 | 7.93 | 7.93 | 240,100 |
| Jul 28, 2023 | 7.50 | 8.05 | 7.50 | 7.82 | 7.82 | 218,000 |
| Jul 27, 2023 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 123,800 |
| Jul 26, 2023 | 7.12 | 7.31 | 7.12 | 7.31 | 7.31 | 63,800 |
| Jul 25, 2023 | 7.25 | 7.31 | 7.06 | 7.07 | 7.07 | 124,100 |
| Jul 24, 2023 | 7.00 | 7.23 | 6.99 | 7.22 | 7.22 | 179,800 |
| Jul 21, 2023 | 7.03 | 7.05 | 6.83 | 6.99 | 6.99 | 134,600 |
| Jul 20, 2023 | 6.90 | 7.10 | 6.83 | 6.96 | 6.96 | 144,900 |
| Jul 19, 2023 | 6.97 | 7.08 | 6.82 | 6.93 | 6.93 | 272,100 |
| Jul 18, 2023 | 6.88 | 7.05 | 6.88 | 6.97 | 6.97 | 196,900 |
| Jul 17, 2023 | 6.87 | 7.03 | 6.87 | 6.92 | 6.92 | 162,800 |
| Jul 14, 2023 | 6.91 | 6.91 | 6.81 | 6.88 | 6.88 | 117,900 |
| Jul 13, 2023 | 7.03 | 7.03 | 6.90 | 6.97 | 6.97 | 136,400 |
| Jul 12, 2023 | 6.99 | 7.00 | 6.76 | 6.92 | 6.92 | 148,100 |
| Jul 11, 2023 | 6.96 | 7.03 | 6.82 | 6.83 | 6.83 | 117,000 |
| Jul 10, 2023 | 6.85 | 7.02 | 6.77 | 6.91 | 6.91 | 129,000 |
| Jul 7, 2023 | 6.76 | 7.00 | 6.76 | 6.86 | 6.86 | 117,800 |
| Jul 6, 2023 | 6.86 | 6.94 | 6.50 | 6.66 | 6.66 | 181,400 |
| Jul 5, 2023 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | 164,300 |
| Jul 3, 2023 | 6.98 | 7.11 | 6.98 | 7.03 | 7.03 | 88,300 |
| Jun 30, 2023 | 7.23 | 7.23 | 7.01 | 7.05 | 7.05 | 136,600 |
| Jun 29, 2023 | 7.26 | 7.49 | 7.06 | 7.10 | 7.10 | 203,000 |
| Jun 28, 2023 | 7.19 | 7.48 | 7.19 | 7.21 | 7.21 | 147,600 |
| Jun 27, 2023 | 7.27 | 7.27 | 7.01 | 7.20 | 7.20 | 205,800 |
| Jun 26, 2023 | 7.29 | 7.56 | 7.25 | 7.27 | 7.27 | 147,800 |
| Jun 23, 2023 | 7.26 | 7.40 | 7.07 | 7.34 | 7.34 | 174,700 |
| Jun 22, 2023 | 7.14 | 7.72 | 7.11 | 7.41 | 7.41 | 302,300 |
| Jun 21, 2023 | 7.09 | 7.26 | 6.98 | 6.98 | 6.98 | 144,200 |
| Jun 20, 2023 | 6.99 | 7.16 | 6.90 | 7.12 | 7.12 | 161,200 |
| Jun 16, 2023 | 7.14 | 7.14 | 6.90 | 7.01 | 7.01 | 321,500 |
| Jun 15, 2023 | 6.81 | 7.15 | 6.75 | 7.13 | 7.13 | 175,800 |
| Jun 14, 2023 | 7.24 | 7.31 | 6.81 | 6.86 | 6.86 | 137,700 |
| Jun 13, 2023 | 7.30 | 7.30 | 7.15 | 7.26 | 7.26 | 117,200 |
| Jun 12, 2023 | 7.04 | 7.27 | 7.04 | 7.12 | 7.12 | 121,200 |
| Jun 9, 2023 | 6.96 | 7.24 | 6.90 | 7.04 | 7.04 | 200,800 |
| Jun 8, 2023 | 7.08 | 7.08 | 6.84 | 6.91 | 6.91 | 176,400 |
| Jun 7, 2023 | 6.95 | 7.17 | 6.95 | 7.12 | 7.12 | 179,600 |
| Jun 6, 2023 | 6.44 | 6.94 | 6.44 | 6.87 | 6.87 | 160,300 |
| Jun 5, 2023 | 6.62 | 6.66 | 6.45 | 6.46 | 6.46 | 250,300 |
| Jun 2, 2023 | 6.72 | 6.82 | 6.54 | 6.65 | 6.65 | 337,800 |
| Jun 1, 2023 | 6.41 | 6.71 | 6.27 | 6.64 | 6.64 | 184,600 |
| May 31, 2023 | 6.50 | 6.56 | 6.28 | 6.44 | 6.44 | 283,200 |
| May 30, 2023 | 6.64 | 6.88 | 6.37 | 6.47 | 6.47 | 444,000 |
| May 26, 2023 | 6.51 | 6.98 | 6.49 | 6.67 | 6.67 | 331,600 |
| May 25, 2023 | 5.90 | 6.59 | 5.85 | 6.51 | 6.51 | 634,800 |
| May 24, 2023 | 5.85 | 5.86 | 5.55 | 5.81 | 5.81 | 191,500 |
| May 23, 2023 | 5.88 | 6.04 | 5.80 | 5.90 | 5.90 | 173,800 |
| May 22, 2023 | 6.13 | 6.31 | 5.90 | 5.91 | 5.91 | 227,800 |
| May 19, 2023 | 6.27 | 6.35 | 6.06 | 6.12 | 6.12 | 371,100 |
| May 18, 2023 | 5.99 | 6.50 | 5.92 | 6.15 | 6.15 | 714,300 |
| May 17, 2023 | 5.37 | 5.92 | 5.35 | 5.90 | 5.90 | 211,100 |
| May 16, 2023 | 5.37 | 5.41 | 5.34 | 5.36 | 5.36 | 160,000 |
| May 15, 2023 | 5.30 | 5.44 | 5.28 | 5.37 | 5.37 | 272,900 |
| May 12, 2023 | 5.68 | 5.68 | 5.35 | 5.35 | 5.35 | 159,400 |
| May 11, 2023 | 5.49 | 5.70 | 5.44 | 5.66 | 5.66 | 266,800 |
| May 10, 2023 | 5.52 | 5.62 | 5.40 | 5.54 | 5.54 | 175,600 |
| May 9, 2023 | 5.49 | 5.52 | 5.35 | 5.46 | 5.46 | 221,900 |
| May 8, 2023 | 5.62 | 5.73 | 5.49 | 5.54 | 5.54 | 207,500 |
| May 5, 2023 | 5.38 | 5.72 | 5.34 | 5.61 | 5.61 | 201,700 |
| May 4, 2023 | 5.48 | 5.58 | 5.24 | 5.27 | 5.27 | 197,300 |
| May 3, 2023 | 5.38 | 5.55 | 5.32 | 5.50 | 5.50 | 219,700 |
| May 2, 2023 | 5.11 | 5.39 | 4.92 | 5.37 | 5.37 | 372,800 |
| May 1, 2023 | 5.27 | 5.47 | 5.04 | 5.10 | 5.10 | 241,700 |
| Apr 28, 2023 | 5.36 | 5.45 | 5.22 | 5.26 | 5.26 | 328,700 |
| Apr 27, 2023 | 5.26 | 5.36 | 5.21 | 5.33 | 5.33 | 120,900 |
Related Tickers
MMYT MakeMyTrip Limited
67.47
-0.07%
TRIP Tripadvisor, Inc.
27.45
+4.61%
TCOM Trip.com Group Limited
50.60
+0.36%
BKNG Booking Holdings Inc.
3,521.08
+0.53%
TNL Travel + Leisure Co.
45.81
+0.26%
EDR.MC eDreams ODIGEO S.A.
6.27
+2.45%
CVCB3.SA CVC Brasil Operadora e Agência de Viagens S.A.
2.1000
+4.48%
EXPE Expedia Group, Inc.
135.70
-0.40%
1ED.SG eDreams ODIGEO S.A.
6.03
-1.47%
YTRA Yatra Online, Inc.
1.3000
+4.00%