Despegar.com Corp (NY: DESP )

9.280 +0.290 (+3.23%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 8.990 9.480 8.950 9.280 299,861 +0.29(+3.23%)
May 13, 2022 9.100 9.210 8.870 8.990 474,808 +0.12(+1.35%)
May 12, 2022 8.990 9.080 8.580 8.870 234,250 -0.20(-2.21%)
May 11, 2022 9.100 9.520 8.910 9.070 200,342 -0.06(-0.66%)
May 10, 2022 9.400 9.620 9.010 9.130 527,120 -0.07(-0.76%)
May 09, 2022 9.780 9.820 9.110 9.200 369,867 -0.78(-7.82%)
May 06, 2022 9.950 10.08 9.670 9.980 297,029 +0.03(+0.30%)
May 05, 2022 10.11 10.24 9.900 9.950 262,469 -0.31(-3.02%)
May 04, 2022 10.41 10.41 9.930 10.26 478,452 -0.18(-1.72%)
May 03, 2022 10.88 10.88 10.36 10.44 215,640 -0.38(-3.51%)
May 02, 2022 11.03 11.07 10.55 10.82 338,643 -0.27(-2.43%)
Apr 29, 2022 11.30 11.38 11.02 11.09 342,473 -0.23(-2.03%)
Apr 28, 2022 11.60 11.67 11.09 11.32 276,353 -0.26(-2.25%)
Apr 27, 2022 11.03 11.63 10.89 11.58 208,551 +0.62(+5.66%)
Apr 26, 2022 11.13 11.19 10.93 10.96 174,393 -0.32(-2.84%)
Apr 25, 2022 11.00 11.34 10.96 11.28 243,131 +0.22(+1.99%)
Apr 22, 2022 11.12 11.30 11.01 11.06 206,572 -0.02(-0.18%)
Apr 21, 2022 11.26 11.06 11.08 383,604 -0.13(-1.16%)
Apr 20, 2022 11.45 11.66 11.01 11.21 256,411 +0.02(+0.18%)
Apr 19, 2022 11.00 11.32 11.00 11.19 154,800 +0.11(+0.99%)
Apr 18, 2022 11.42 11.42 11.04 11.08 311,758 -0.27(-2.38%)
Apr 14, 2022 11.55 11.67 11.17 11.35 715,343 -0.11(-0.96%)
Apr 13, 2022 11.15 11.59 11.15 11.46 248,539 +0.32(+2.87%)
Apr 12, 2022 11.58 11.61 11.03 11.14 255,286 -0.31(-2.71%)
Apr 11, 2022 11.61 11.79 11.36 11.45 172,938 -0.30(-2.55%)
Apr 08, 2022 12.18 12.27 11.51 11.75 288,007 -0.53(-4.32%)
Apr 07, 2022 11.95 12.29 11.87 12.28 438,147 +0.24(+1.99%)
Apr 06, 2022 11.85 12.12 11.63 12.04 258,642 +0.08(+0.67%)
Apr 05, 2022 12.24 12.31 11.93 11.96 150,815 -0.24(-1.97%)
Apr 04, 2022 12.10 12.49 12.06 12.20 174,896 +0.16(+1.33%)
Apr 01, 2022 12.25 12.38 11.95 12.04 224,396 -0.16(-1.31%)
Mar 31, 2022 12.15 12.32 12.09 12.20 125,152 +0.10(+0.83%)
Mar 30, 2022 12.23 12.27 12.02 12.10 96,505 -0.18(-1.47%)
Mar 29, 2022 12.20 12.50 12.10 12.28 226,519 +0.14(+1.15%)
Mar 28, 2022 12.26 12.28 11.94 12.14 102,075 -0.10(-0.82%)
Mar 25, 2022 12.27 12.32 12.19 12.24 239,188 +0.03(+0.25%)
Mar 24, 2022 11.78 12.24 11.67 12.21 299,323 +0.39(+3.30%)
Mar 23, 2022 11.57 12.02 11.57 11.82 160,581 +0.04(+0.34%)
Mar 22, 2022 11.74 12.10 11.74 11.78 314,303 +0.19(+1.64%)
Mar 21, 2022 11.64 11.79 11.38 11.59 254,537 -0.05(-0.43%)
Mar 18, 2022 11.88 12.20 11.64 11.64 425,319 -0.24(-2.02%)
Mar 17, 2022 11.90 12.19 11.80 11.88 237,121 -0.20(-1.66%)
Mar 16, 2022 11.45 12.08 11.45 12.08 174,269 +0.77(+6.81%)
Mar 15, 2022 11.08 11.32 10.95 11.31 136,255 +0.26(+2.35%)
Mar 14, 2022 11.60 11.60 11.04 11.05 318,019 -0.37(-3.24%)
Mar 11, 2022 11.48 11.62 11.27 11.42 234,165 -0.05(-0.44%)
Mar 10, 2022 10.64 12.09 10.64 11.47 377,896 +0.25(+2.23%)
Mar 09, 2022 10.95 11.31 10.93 11.22 288,727 +0.51(+4.76%)
Mar 08, 2022 10.49 10.97 10.18 10.71 280,461 +0.38(+3.68%)
Mar 07, 2022 10.89 10.98 10.29 10.33 594,577 -0.59(-5.40%)
Mar 04, 2022 11.30 11.45 10.79 10.92 564,580 -0.55(-4.80%)
Mar 03, 2022 11.88 11.88 11.43 11.47 353,181 -0.23(-1.97%)
Mar 02, 2022 11.39 11.70 11.39 11.70 173,153 +0.44(+3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.