Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Despegar.com Corp (NY: DESP )

12.14 -0.26 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.970 7.140 6.790 7.100 407,500 +0.12(+1.72%)
May 28, 2020 7.040 7.190 6.670 6.980 993,840 -0.02(-0.29%)
May 27, 2020 6.990 7.170 6.660 7.000 374,556 +0.17(+2.49%)
May 26, 2020 6.550 6.890 6.540 6.830 412,761 +0.29(+4.43%)
May 22, 2020 6.420 6.590 6.330 6.540 302,700 +0.08(+1.24%)
May 21, 2020 6.280 6.630 6.275 6.460 209,404 +0.17(+2.70%)
May 20, 2020 6.120 6.500 6.120 6.290 287,292 +0.26(+4.31%)
May 19, 2020 6.060 6.280 5.790 6.030 432,442 +0.04(+0.67%)
May 18, 2020 5.840 6.170 5.775 5.990 519,488 +0.44(+7.93%)
May 15, 2020 5.080 5.680 5.070 5.550 475,900 +0.47(+9.25%)
May 14, 2020 4.900 5.230 4.655 5.080 751,265 +0.05(+0.99%)
May 13, 2020 5.460 5.530 4.920 5.030 286,568 -0.43(-7.88%)
May 12, 2020 5.310 5.600 5.190 5.460 556,778 +0.15(+2.82%)
May 11, 2020 5.520 5.600 5.170 5.310 419,529 -0.30(-5.35%)
May 08, 2020 5.370 5.905 5.350 5.610 436,500 +0.35(+6.65%)
May 07, 2020 5.300 5.380 4.950 5.260 858,689 -0.12(-2.23%)
May 06, 2020 5.490 5.630 5.120 5.380 762,404 +0.05(+0.94%)
May 05, 2020 5.930 6.040 5.170 5.330 710,898 -0.53(-9.04%)
May 04, 2020 6.350 6.410 5.660 5.860 808,731 -0.82(-12.28%)
May 01, 2020 6.660 6.780 6.350 6.680 364,800 -0.22(-3.19%)
Apr 30, 2020 7.100 7.130 6.650 6.900 391,616 -0.31(-4.30%)
Apr 29, 2020 6.840 7.320 6.700 7.210 848,324 +0.67(+10.24%)
Apr 28, 2020 6.690 6.700 6.380 6.540 283,609 -0.01(-0.15%)
Apr 27, 2020 6.260 6.640 6.250 6.550 249,509 +0.31(+4.97%)
Apr 24, 2020 6.340 6.395 6.160 6.240 93,500 -0.18(-2.80%)
Apr 23, 2020 6.360 6.531 6.260 6.420 226,862 +0.02(+0.31%)
Apr 22, 2020 6.350 6.720 6.190 6.400 322,487 +0.03(+0.47%)
Apr 21, 2020 6.500 6.675 6.260 6.370 508,890 -0.38(-5.63%)
Apr 20, 2020 6.700 7.020 6.700 6.750 402,170 -0.13(-1.89%)
Apr 17, 2020 6.900 7.070 6.720 6.880 285,800 +0.14(+2.08%)
Apr 16, 2020 6.900 6.900 6.700 6.740 157,451 -0.16(-2.32%)
Apr 15, 2020 7.050 7.230 6.590 6.900 357,185 -0.48(-6.50%)
Apr 14, 2020 7.470 7.820 7.330 7.380 112,310 +0.25(+3.51%)
Apr 13, 2020 7.320 7.800 6.880 7.130 431,305 -0.52(-6.80%)
Apr 09, 2020 7.670 7.890 7.420 7.650 287,500 +0.25(+3.38%)
Apr 08, 2020 7.050 7.540 7.020 7.400 238,757 +0.42(+6.02%)
Apr 07, 2020 6.940 7.350 6.830 6.980 398,785 +0.35(+5.28%)
Apr 06, 2020 6.370 6.750 6.370 6.630 375,255 +0.42(+6.76%)
Apr 03, 2020 6.080 6.240 5.960 6.210 332,800 +0.13(+2.14%)
Apr 02, 2020 5.700 6.380 5.700 6.080 656,932 +0.34(+5.92%)
Apr 01, 2020 5.500 5.760 5.430 5.740 593,496 +0.07(+1.23%)
Mar 31, 2020 5.570 6.280 5.570 5.670 377,564 +0.09(+1.61%)
Mar 30, 2020 5.840 5.970 5.390 5.580 596,599 -0.24(-4.12%)
Mar 27, 2020 6.760 6.760 5.820 5.820 330,800 -0.99(-14.54%)
Mar 26, 2020 6.230 7.170 6.212 6.810 856,650 +0.69(+11.27%)
Mar 25, 2020 5.150 6.370 5.120 6.120 1,573,560 +1.01(+19.77%)
Mar 24, 2020 5.210 5.500 5.000 5.110 857,620 -0.01(-0.20%)
Mar 23, 2020 6.790 6.890 4.440 5.120 1,577,280 -1.88(-26.86%)
Mar 20, 2020 6.700 7.520 6.620 7.000 855,900 +0.31(+4.63%)
Mar 19, 2020 6.160 6.700 5.080 6.690 700,097 +0.44(+7.04%)
Mar 18, 2020 6.580 6.940 6.010 6.250 328,076 -0.75(-10.71%)
Mar 17, 2020 6.790 7.260 6.000 7.000 884,268 +0.28(+4.17%)
Mar 16, 2020 6.980 7.415 6.030 6.720 528,622 -1.02(-13.18%)
Mar 13, 2020 8.320 8.620 7.290 7.740 526,700 -0.28(-3.49%)
Mar 12, 2020 8.120 8.340 8.000 8.020 478,899 -1.04(-11.48%)
Mar 11, 2020 9.810 9.938 8.895 9.060 443,937 -0.95(-9.49%)
Mar 10, 2020 10.21 10.37 9.870 10.01 341,739 +0.14(+1.42%)
Mar 09, 2020 9.500 10.38 9.500 9.870 374,558 -1.00(-9.20%)
Mar 06, 2020 10.63 11.12 10.30 10.87 744,100 -0.32(-2.86%)
Mar 05, 2020 12.24 12.24 11.01 11.19 314,478 -0.81(-6.75%)
Mar 04, 2020 11.96 12.10 11.70 12.00 374,810 +0.23(+1.95%)
Mar 03, 2020 11.92 12.33 11.26 11.77 907,688 -0.12(-1.01%)
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.