Despegar.com Corp (DESP) Historical Stock Data
7.08 ↑0.07 (1.00%)
As of September 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DESP is down -0.59% 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 |
|---|---|---|---|---|---|---|
| 2023-09-27 | 7.15 | 7.01 | ↓$0.14 (-1.96%) | 6.99 | 7.18 | 159.51K |
| 2023-09-26 | 7.20 | 7.11 | ↓$0.09 (-1.25%) | 7.11 | 7.28 | 123.89K |
| 2023-09-25 | 7.17 | 7.25 | ↑$0.08 (1.12%) | 7.09 | 7.26 | 145.49K |
| 2023-09-22 | 7.28 | 7.23 | ↓$0.05 (-0.69%) | 7.17 | 7.35 | 167.90K |
| 2023-09-21 | 7.19 | 7.27 | ↑$0.08 (1.11%) | 7.15 | 7.28 | 145.54K |
| 2023-09-20 | 7.44 | 7.28 | ↓$0.16 (-2.15%) | 7.25 | 7.54 | 166.48K |
| 2023-09-19 | 7.45 | 7.48 | ↑$0.03 (0.40%) | 7.42 | 7.50 | 170.17K |
| 2023-09-18 | 7.43 | 7.46 | ↑$0.03 (0.40%) | 7.37 | 7.60 | 256.02K |
| 2023-09-15 | 7.49 | 7.54 | ↑$0.05 (0.67%) | 7.43 | 7.70 | 501.26K |
| 2023-09-14 | 7.45 | 7.55 | ↑$0.10 (1.34%) | 7.38 | 7.58 | 258.50K |
| 2023-09-13 | 7.81 | 7.53 | ↓$0.28 (-3.59%) | 7.52 | 7.83 | 118.72K |
| 2023-09-12 | 7.85 | 7.81 | ↓$0.04 (-0.51%) | 7.75 | 8.06 | 253.77K |
| 2023-09-11 | 8.15 | 7.87 | ↓$0.28 (-3.44%) | 7.85 | 8.19 | 161.25K |
| 2023-09-08 | 7.91 | 8.07 | ↑$0.16 (2.02%) | 7.82 | 8.11 | 194.76K |
| 2023-09-07 | 7.89 | 7.90 | ↑$0.01 (0.13%) | 7.65 | 7.91 | 127.43K |
| 2023-09-06 | 7.95 | 7.98 | ↑$0.03 (0.38%) | 7.87 | 8.02 | 180.09K |
| 2023-09-05 | 8.20 | 7.96 | ↓$0.24 (-2.93%) | 7.92 | 8.20 | 205.60K |
| 2023-09-01 | 8.06 | 8.24 | ↑$0.18 (2.23%) | 8.03 | 8.33 | 276.56K |
| 2023-08-31 | 7.88 | 7.95 | ↑$0.07 (0.89%) | 7.61 | 7.95 | 323.04K |
| 2023-08-30 | 7.95 | 7.88 | ↓$0.07 (-0.88%) | 7.77 | 8.01 | 89.20K |
| 2023-08-29 | 7.91 | 7.97 | ↑$0.06 (0.76%) | 7.81 | 8.04 | 114.49K |
| 2023-08-28 | 7.89 | 7.89 | ↑$0.00 (0.00%) | 7.79 | 8.06 | 159.22K |
| 2023-08-25 | 7.96 | 7.83 | ↓$0.13 (-1.63%) | 7.76 | 8.05 | 129.60K |
| 2023-08-24 | 8.17 | 7.91 | ↓$0.26 (-3.18%) | 7.87 | 8.22 | 123.31K |
| 2023-08-23 | 8.19 | 8.17 | ↓$0.02 (-0.24%) | 8.02 | 8.28 | 256.41K |
| 2023-08-22 | 8.12 | 8.21 | ↑$0.09 (1.11%) | 7.95 | 8.22 | 171.74K |
| 2023-08-21 | 7.87 | 8.11 | ↑$0.24 (3.05%) | 7.74 | 8.11 | 186.40K |
| 2023-08-18 | 7.59 | 7.86 | ↑$0.27 (3.56%) | 7.34 | 7.94 | 255.09K |
| 2023-08-17 | 9.20 | 7.71 | ↓$1.49 (-16.20%) | 7.57 | 9.45 | 538.56K |
| 2023-08-16 | 8.12 | 8.26 | ↑$0.14 (1.72%) | 8.12 | 8.40 | 263.37K |
Create an account or log in to view more rows.
$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
$DESP get over the hump
$DESP ugh oh
we heatin back up
$DESP I like it
$DESP I hate this company.
$DESP so tired of this pos let's fly already
$DESP I actually want the market pullback 5% is pretty crazy how this market keep going and going