Despegar.com Corp (DESP) Historical Stock Data
11.64 ↑0.32 (2.83%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DESP is up 0.07% a day on average. There have been 17 days where Despegar.com Corp closed green and 13 days where DESP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 11.41 | 11.32 | ↓$0.09 (-0.79%) | 11.29 | 11.67 | 627.83K |
| 2024-04-17 | 11.68 | 11.30 | ↓$0.38 (-3.25%) | 11.23 | 11.76 | 870.77K |
| 2024-04-16 | 11.52 | 11.68 | ↑$0.16 (1.39%) | 11.37 | 11.75 | 1.15M |
| 2024-04-15 | 12.37 | 11.62 | ↓$0.75 (-6.06%) | 11.51 | 12.41 | 758.41K |
| 2024-04-12 | 13.10 | 12.23 | ↓$0.87 (-6.64%) | 12.19 | 13.16 | 0.92M |
| 2024-04-11 | 12.90 | 13.14 | ↑$0.24 (1.86%) | 12.76 | 13.23 | 1.35M |
| 2024-04-10 | 12.27 | 12.83 | ↑$0.56 (4.56%) | 12.26 | 12.84 | 1.31M |
| 2024-04-09 | 12.10 | 12.36 | ↑$0.26 (2.15%) | 12.07 | 12.57 | 1.72M |
| 2024-04-08 | 12.00 | 12.05 | ↑$0.05 (0.42%) | 11.94 | 12.20 | 652.85K |
| 2024-04-05 | 11.59 | 11.83 | ↑$0.24 (2.07%) | 11.47 | 11.84 | 509.99K |
| 2024-04-04 | 12.21 | 11.48 | ↓$0.73 (-5.98%) | 11.48 | 12.34 | 549.50K |
| 2024-04-03 | 12.09 | 12.19 | ↑$0.10 (0.83%) | 11.76 | 12.21 | 594.90K |
| 2024-04-02 | 12.00 | 11.98 | ↓$0.02 (-0.17%) | 11.61 | 12.04 | 423.59K |
| 2024-04-01 | 12.10 | 11.97 | ↓$0.13 (-1.07%) | 11.76 | 12.45 | 1.22M |
| 2024-03-28 | 12.20 | 11.96 | ↓$0.24 (-1.97%) | 11.79 | 12.24 | 751.92K |
| 2024-03-27 | 12.08 | 12.19 | ↑$0.11 (0.91%) | 11.97 | 12.55 | 2.63M |
| 2024-03-26 | 12.52 | 12.04 | ↓$0.48 (-3.83%) | 12.00 | 12.62 | 1.13M |
| 2024-03-25 | 11.99 | 12.45 | ↑$0.46 (3.84%) | 11.87 | 12.94 | 4.02M |
| 2024-03-22 | 11.94 | 11.99 | ↑$0.05 (0.42%) | 11.89 | 12.50 | 2.38M |
| 2024-03-21 | 12.00 | 11.90 | ↓$0.10 (-0.83%) | 11.70 | 12.10 | 1.49M |
| 2024-03-20 | 10.91 | 11.80 | ↑$0.89 (8.16%) | 10.91 | 11.86 | 1.30M |
| 2024-03-19 | 11.22 | 10.87 | ↓$0.35 (-3.12%) | 10.82 | 11.26 | 1.04M |
| 2024-03-18 | 11.47 | 11.19 | ↓$0.28 (-2.44%) | 11.07 | 11.55 | 607.49K |
| 2024-03-15 | 11.11 | 11.32 | ↑$0.21 (1.89%) | 10.63 | 11.73 | 2.29M |
| 2024-03-14 | 9.82 | 9.89 | ↑$0.07 (0.71%) | 9.68 | 10.11 | 573.69K |
| 2024-03-13 | 9.50 | 9.61 | ↑$0.11 (1.16%) | 9.50 | 9.75 | 232.86K |
| 2024-03-12 | 9.76 | 9.56 | ↓$0.20 (-2.05%) | 9.52 | 9.77 | 244.23K |
| 2024-03-11 | 9.50 | 9.78 | ↑$0.29 (3.00%) | 9.36 | 9.78 | 224.83K |
| 2024-03-08 | 9.51 | 9.54 | ↑$0.03 (0.32%) | 9.45 | 9.73 | 410.63K |
| 2024-03-07 | 8.88 | 9.46 | ↑$0.58 (6.53%) | 8.82 | 9.65 | 665.90K |
Create an account or log in to view more rows.
$DESP buying all the dips.
$DESP very nice
$DESP we need one good push to moon this.
$DESP I blocked some bears and I liked it!
$DESP yeeeeeee haw
$DESP so tired of this pos let's fly already
$DESP I'm friggin bored. Just give us our money already
$DESP bull flag
breakout!
$DESP Let it go...
$DESP take what we can get