DESP - Despegar.com, Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201817.400017.500016.650016.830616.8306149,943
Aug 16, 201819.580021.055017.775018.270018.27002,065,300
Aug 15, 201819.700019.710019.130019.570019.5700253,400
Aug 14, 201819.900020.040019.630019.780019.7800148,800
Aug 13, 201819.390020.250019.280019.840019.8400385,000
Aug 10, 201820.380020.400019.030019.330019.3300414,200
Aug 09, 201820.430020.830020.310020.400020.4000726,100
Aug 08, 201820.960021.010020.510020.590020.5900301,300
Aug 07, 201821.640021.750020.770020.910020.9100279,500
Aug 06, 201821.300021.820021.290021.720021.72001,453,000
Aug 03, 201821.130021.280020.970021.240021.2400689,200
Aug 02, 201820.630021.180020.370021.090021.0900977,700
Aug 01, 201821.110021.670020.510020.540020.5400446,000
Jul 31, 201821.780021.800020.910021.020021.0200390,800
Jul 30, 201821.850021.850021.380021.640021.6400596,900
Jul 27, 201821.840022.180021.650021.800021.8000500,000
Jul 26, 201821.570021.950021.433021.580021.5800493,100
Jul 25, 201820.750021.480020.730021.440021.4400503,000
Jul 24, 201820.540021.090020.510020.760020.7600560,100
Jul 23, 201819.420020.820019.190020.500020.5000310,600
Jul 20, 201819.220019.800019.110019.490019.4900420,600
Jul 19, 201819.530019.590019.220019.420019.4200188,000
Jul 18, 201819.880020.040019.371019.520019.5200354,500
Jul 17, 201820.300020.300019.720019.800019.8000415,500
Jul 16, 201819.600020.540019.570020.260020.2600265,100
Jul 13, 201819.610020.595019.370020.420020.4200434,500
Jul 12, 201820.200020.338019.365019.610019.6100241,500
Jul 11, 201820.220020.420019.940020.120020.1200273,100
Jul 10, 201820.800020.850020.060020.430020.4300246,000
Jul 09, 201820.640020.960020.370020.780020.7800322,300
Jul 06, 201820.650020.680020.370020.490020.4900174,600
Jul 05, 201820.410020.560020.030020.550020.5500260,100
Jul 03, 201820.970020.970020.400020.420020.4200125,600
Jul 02, 201820.740021.190020.470020.910020.9100179,600
Jun 29, 201820.810021.155020.270020.970020.9700128,300
Jun 28, 201820.630020.970020.280020.800020.8000157,600
Jun 27, 201821.210021.615020.510020.540020.5400166,600
Jun 26, 201821.480021.990021.005021.330021.3300450,000
Jun 25, 201822.640022.850021.850022.000022.0000292,400
Jun 22, 201822.540023.370022.540022.740022.7400802,600
Jun 21, 201823.150023.980022.310022.570022.57001,500,000
Jun 20, 201821.680022.480021.670022.250022.2500328,700
Jun 19, 201821.050021.600020.700021.520021.5200390,500
Jun 18, 201821.710021.710021.060021.140021.1400219,700
Jun 15, 201822.020022.140020.330021.650021.6500479,400
Jun 14, 201822.230022.600021.830022.020022.0200503,400
Jun 13, 201822.890022.890021.910022.350022.3500733,900
Jun 12, 201823.080023.180022.660022.800022.8000458,600
Jun 11, 201823.070023.400022.750023.030023.03002,365,900
Jun 08, 201822.450023.130022.420022.920022.9200997,700
Jun 07, 201822.720022.900022.100022.400022.4000733,300
Jun 06, 201823.000023.150022.560022.620022.6200357,100
Jun 05, 201822.960023.400022.950022.970022.9700439,100
Jun 04, 201823.530024.750022.860023.120023.1200788,400
Jun 01, 201823.330023.620022.720023.580023.5800227,600
May 31, 201822.700023.590022.460023.290023.2900502,700
May 30, 201822.720023.180022.260022.670022.6700307,600
May 29, 201822.930023.250022.680022.790022.7900483,900
May 25, 201823.000023.140022.850022.860022.8600610,200
May 24, 201823.060023.200022.800023.010023.0100520,300
May 23, 201823.280023.350022.820023.080023.0800492,700
May 22, 201823.800023.955023.350023.400023.4000295,900
May 21, 201823.920024.130023.561023.800023.8000203,200
May 18, 201824.080024.190023.820023.890023.8900270,000
May 17, 201824.700025.380023.940024.080024.0800177,700
May 16, 201824.180025.570024.180024.700024.7000311,400
May 15, 201824.800024.800023.628024.170024.1700397,800
May 14, 201825.800025.890024.610024.900024.9000689,900
May 11, 201826.570026.720025.560025.970025.9700498,300
May 10, 201827.550028.690026.280026.720026.7200641,900
May 09, 201827.630027.830026.310027.400027.4000635,200
May 08, 201828.010028.040027.470027.520027.5200439,500
May 07, 201828.610028.970027.790028.010028.0100349,500
May 04, 201828.490028.840028.430028.690028.6900132,400
May 03, 201828.950028.990027.850028.550028.5500187,300
May 02, 201829.360029.370028.750028.880028.8800149,900
May 01, 201829.180029.380028.910029.190029.1900111,000
Apr 30, 201828.610029.530028.490029.360029.3600125,200
Apr 27, 201829.120029.120028.410028.450028.450071,600
Apr 26, 201828.870029.180028.670028.880028.880099,900
Apr 25, 201829.250029.390028.495028.620028.620094,900
Apr 24, 201830.110030.265029.100029.390029.3900179,100
Apr 23, 201830.100030.280029.850030.010030.0100106,500
Apr 20, 201829.900030.404029.790030.060030.0600255,400
Apr 19, 201829.790030.580029.670030.210030.2100148,300
Apr 18, 201829.860030.070028.890029.960029.9600177,300
Apr 17, 201829.200030.015029.091029.900029.9000294,700
Apr 16, 201829.730029.730028.840029.060029.0600151,400
Apr 13, 201829.500029.550029.160029.460029.4600146,700
Apr 12, 201829.730029.740029.040029.490029.4900301,400
Apr 11, 201829.500029.800029.110029.460029.4600346,900
Apr 10, 201829.580030.000029.350029.480029.4800132,600
Apr 09, 201830.010030.380028.930029.310029.3100233,800
Apr 06, 201830.910031.475029.810030.420030.4200209,400
Apr 05, 201830.990031.540030.840031.060031.0600167,400
Apr 04, 201830.670031.290030.280030.990030.9900262,000
Apr 03, 201830.870031.320030.750031.000031.0000166,100
Apr 02, 201831.250031.780030.380030.600030.6000108,200
Mar 29, 201831.010031.780030.230031.250031.250093,800
Mar 28, 201831.920032.110030.610031.000031.0000174,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...