Despegar.com Corp (DESP) Historical Stock Data
9.47 ↑0.19 (2.05%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, DESP is down -0.88% a day on average. There have been 9 days where Despegar.com Corp closed green and 21 days where DESP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9.46 | 9.47 | ↑$0.01 (0.11%) | 9.30 | 9.59 | 182.95K |
| 2022-05-16 | 8.99 | 9.28 | ↑$0.29 (3.23%) | 8.95 | 9.48 | 299.86K |
| 2022-05-13 | 9.10 | 8.99 | ↓$0.11 (-1.21%) | 8.87 | 9.21 | 465.12K |
| 2022-05-12 | 8.99 | 8.87 | ↓$0.12 (-1.33%) | 8.58 | 9.08 | 228.57K |
| 2022-05-11 | 9.10 | 9.07 | ↓$0.03 (-0.33%) | 8.91 | 9.52 | 200.34K |
| 2022-05-10 | 9.40 | 9.13 | ↓$0.27 (-2.87%) | 9.01 | 9.59 | 527.12K |
| 2022-05-09 | 9.78 | 9.20 | ↓$0.58 (-5.93%) | 9.11 | 9.82 | 369.86K |
| 2022-05-06 | 9.95 | 9.98 | ↑$0.03 (0.30%) | 9.67 | 10.08 | 297.01K |
| 2022-05-05 | 10.11 | 9.95 | ↓$0.16 (-1.58%) | 9.91 | 10.24 | 262.36K |
| 2022-05-04 | 10.41 | 10.26 | ↓$0.15 (-1.44%) | 9.93 | 10.41 | 472.24K |
| 2022-05-03 | 10.88 | 10.44 | ↓$0.44 (-4.04%) | 10.36 | 10.88 | 208.48K |
| 2022-05-02 | 11.03 | 10.82 | ↓$0.21 (-1.90%) | 10.55 | 11.16 | 338.64K |
| 2022-04-29 | 11.30 | 11.09 | ↓$0.21 (-1.86%) | 11.02 | 11.39 | 332.45K |
| 2022-04-28 | 11.60 | 11.32 | ↓$0.28 (-2.41%) | 11.09 | 11.67 | 276.35K |
| 2022-04-27 | 11.03 | 11.58 | ↑$0.55 (4.99%) | 10.90 | 11.63 | 208.55K |
| 2022-04-26 | 11.13 | 10.96 | ↓$0.17 (-1.53%) | 10.93 | 11.19 | 174.39K |
| 2022-04-25 | 11.00 | 11.28 | ↑$0.28 (2.55%) | 10.96 | 11.34 | 237.82K |
| 2022-04-22 | 11.12 | 11.06 | ↓$0.06 (-0.54%) | 11.01 | 11.30 | 204.39K |
| 2022-04-21 | 11.26 | 11.08 | ↓$0.18 (-1.60%) | 11.06 | 11.37 | 383.60K |
| 2022-04-20 | 11.45 | 11.21 | ↓$0.24 (-2.10%) | 11.02 | 11.45 | 256.41K |
| 2022-04-19 | 11.00 | 11.19 | ↑$0.19 (1.73%) | 11.00 | 11.32 | 154.80K |
| 2022-04-18 | 11.42 | 11.08 | ↓$0.34 (-2.98%) | 11.04 | 11.42 | 304.38K |
| 2022-04-14 | 11.55 | 11.35 | ↓$0.20 (-1.73%) | 11.19 | 11.67 | 715.34K |
| 2022-04-13 | 11.15 | 11.46 | ↑$0.31 (2.78%) | 11.15 | 11.59 | 248.54K |
| 2022-04-12 | 11.58 | 11.14 | ↓$0.44 (-3.80%) | 11.03 | 11.58 | 255.29K |
| 2022-04-11 | 11.61 | 11.45 | ↓$0.16 (-1.38%) | 11.36 | 11.79 | 170.39K |
| 2022-04-08 | 12.18 | 11.75 | ↓$0.43 (-3.53%) | 11.51 | 12.27 | 225.04K |
| 2022-04-07 | 11.95 | 12.28 | ↑$0.33 (2.76%) | 11.89 | 12.29 | 438.15K |
| 2022-04-06 | 11.85 | 12.04 | ↑$0.19 (1.60%) | 11.64 | 12.12 | 258.64K |
| 2022-04-05 | 12.24 | 11.96 | ↓$0.28 (-2.29%) | 11.93 | 12.29 | 150.82K |
Create an account or log in to view more rows.
$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
$DESP bought more
$DESP we want higher!!!
$DESP not good
$DESP the future is so bright .. I gotta wear shades..
$DESP When in doubt
zoom out. ??
$DESP I hate this company.
$DESP I can wait.