New Zealand markets closed

Despegar.com, Corp. (DESP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.16+0.66 (+5.28%)
At close: 04:00PM EDT
13.16 0.00 (0.00%)
After hours: 05:26PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202412.8813.4212.6013.1613.161,532,300
26 Jun 202412.9412.9412.1912.5012.501,447,600
25 Jun 202413.0613.4212.9813.1813.181,126,500
24 Jun 202413.1913.2712.9413.0413.041,171,700
21 Jun 202413.2213.3212.8513.2313.232,516,700
20 Jun 202413.9214.0213.2513.2513.251,194,200
18 Jun 202413.2514.0013.2413.9113.911,246,000
17 Jun 202413.4913.7713.2413.3013.30884,700
14 Jun 202413.8114.0013.2513.4713.471,623,200
13 Jun 202414.8514.9614.3114.3614.36755,700
12 Jun 202414.3714.7114.3514.5114.511,181,500
11 Jun 202414.4614.7714.2114.2214.22578,900
10 Jun 202414.7314.9514.5014.5514.551,088,200
07 Jun 202414.5414.8714.3614.8014.80641,200
06 Jun 202415.1115.2414.5614.6214.62486,000
05 Jun 202414.7015.4014.5715.1915.192,102,900
04 Jun 202414.7215.0314.5014.5614.56759,900
03 Jun 202415.2015.8214.8014.9114.91858,700
31 May 202415.1815.2914.7315.1015.10871,600
30 May 202415.2615.4614.9815.0815.08925,200
29 May 202414.9115.3314.7715.2515.25927,500
28 May 202415.1515.6314.9115.1515.151,745,700
24 May 202414.6015.0114.5215.0015.00934,600
23 May 202415.0915.1114.5014.5314.531,394,300
22 May 202414.7515.3414.6115.0015.001,498,300
21 May 202414.6615.1814.5214.7714.771,080,900
20 May 202414.9315.0014.3514.7714.77998,900
17 May 202414.0515.5413.7014.9414.944,065,200
16 May 202412.4512.7812.4012.5412.54961,500
15 May 202412.2212.4512.0212.3812.38704,900
14 May 202412.1212.2811.9212.1412.14561,600
13 May 202412.2712.3912.0612.1212.12650,600
10 May 202412.4512.5612.1312.1412.14539,700
09 May 202412.8012.8412.3312.4012.40644,900
08 May 202412.7512.9412.5512.8312.83957,800
07 May 202413.4113.5912.7312.9512.952,446,100
06 May 202412.4413.4712.4413.3913.391,953,600
03 May 202412.5912.7012.1912.3012.30666,000
02 May 202412.2012.4312.0512.3812.38420,200
01 May 202412.1012.3711.8112.0712.07610,800
30 Apr 202412.4312.5712.0912.1912.19776,800
29 Apr 202412.8512.8912.4212.6812.68976,500
26 Apr 202412.8513.0912.7412.8112.81544,400
25 Apr 202412.3712.8012.3712.7712.77905,200
24 Apr 202412.2312.6412.0912.5912.59949,800
23 Apr 202411.9012.2911.9012.2212.22544,100
22 Apr 202411.7511.8911.6411.8311.83798,400
19 Apr 202411.3211.6811.2311.6511.65668,700
18 Apr 202411.4111.6711.2911.3211.32627,800
17 Apr 202411.6811.7611.2311.3011.30870,700
16 Apr 202411.5211.7511.3711.6811.681,150,600
15 Apr 202412.3712.4011.5111.6211.62758,400
12 Apr 202413.1013.1612.1912.2312.23916,000
11 Apr 202412.9013.2312.7613.1413.141,350,000
10 Apr 202412.2712.8412.2612.8312.831,305,200
09 Apr 202412.1012.5712.0612.3612.361,717,700
08 Apr 202412.0012.2011.9412.0512.05652,900
05 Apr 202411.5911.8411.4711.8311.83510,000
04 Apr 202412.2112.3411.4811.4811.48549,400
03 Apr 202412.0912.2111.7612.1912.19594,900
02 Apr 202412.0012.0411.6111.9811.98423,600
01 Apr 202412.1012.4511.7611.9711.971,217,000
28 Mar 202412.2012.2411.7911.9611.96751,800
27 Mar 202412.0812.5511.9712.1912.192,627,500
26 Mar 202412.5212.6212.0012.0412.041,130,900
25 Mar 202411.9912.9411.8712.4512.454,024,300
22 Mar 202411.9412.5011.8911.9911.992,381,500
21 Mar 202412.0012.1011.7011.9011.901,492,000
20 Mar 202410.9111.8610.9011.8011.801,298,000
19 Mar 202411.2211.2610.8210.8710.871,043,800
18 Mar 202411.4711.5511.0711.1911.19607,500
15 Mar 202411.1111.7310.6311.3211.322,284,200
14 Mar 20249.8210.119.699.899.89575,900
13 Mar 20249.509.759.509.619.61232,900
12 Mar 20249.769.779.529.569.56244,200
11 Mar 20249.499.789.369.789.78224,800
08 Mar 20249.519.739.459.549.54410,600
07 Mar 20248.889.658.829.469.46665,900
06 Mar 20248.728.828.648.678.67191,600
05 Mar 20248.768.848.678.678.67221,400
04 Mar 20248.979.308.788.808.80311,900
01 Mar 20248.949.028.828.868.86185,100
29 Feb 20248.588.918.518.918.91433,200
28 Feb 20248.628.728.518.518.51102,700
27 Feb 20248.708.798.568.648.64196,400
26 Feb 20248.678.848.648.708.70134,500
23 Feb 20248.748.808.648.708.70147,100
22 Feb 20248.598.918.598.828.82189,900
21 Feb 20248.518.618.478.558.55137,000
20 Feb 20248.528.728.468.558.55198,300
16 Feb 20248.498.658.448.548.54185,400
15 Feb 20248.348.578.298.558.55177,100
14 Feb 20248.198.378.198.328.32173,500
13 Feb 20248.258.308.068.118.11127,400
12 Feb 20248.438.668.438.508.50129,400
09 Feb 20248.518.568.358.398.39163,900
08 Feb 20248.528.588.408.568.56156,600
07 Feb 20248.928.928.528.528.52169,000
06 Feb 20248.658.878.468.868.86342,900
05 Feb 20248.959.098.658.688.68274,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...