NYSE - Delayed Quote USD

Despegar.com, Corp. (DESP)

Compare
18.49 +0.78 (+4.40%)
At close: November 21 at 4:00 PM EST
19.00 +0.51 (+2.76%)
After hours: 7:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 18.00 18.99 17.92 18.49 18.49 3,286,585
Nov 20, 2024 17.31 17.71 16.82 17.71 17.71 1,292,800
Nov 19, 2024 16.82 17.60 16.73 17.36 17.36 1,853,500
Nov 18, 2024 17.24 17.44 16.66 17.02 17.02 2,405,600
Nov 15, 2024 16.73 18.00 16.44 17.37 17.37 5,184,400
Nov 14, 2024 14.65 14.95 14.35 14.86 14.86 1,001,600
Nov 13, 2024 14.69 15.13 14.60 14.60 14.60 1,036,900
Nov 12, 2024 14.92 15.06 14.58 14.69 14.69 796,200
Nov 11, 2024 15.22 15.28 14.50 15.14 15.14 738,000
Nov 8, 2024 15.00 15.16 14.70 15.00 15.00 592,700
Nov 7, 2024 14.96 15.25 14.85 14.90 14.90 1,050,200
Nov 6, 2024 15.39 15.68 14.95 15.00 15.00 1,322,500
Nov 5, 2024 14.30 14.88 14.15 14.85 14.85 420,300
Nov 4, 2024 14.39 14.63 14.19 14.31 14.31 593,200
Nov 1, 2024 14.53 14.94 14.51 14.56 14.56 1,091,300
Oct 31, 2024 14.48 14.65 14.35 14.44 14.44 796,400
Oct 30, 2024 14.65 14.88 14.49 14.50 14.50 581,900
Oct 29, 2024 14.73 14.82 14.39 14.70 14.70 551,000
Oct 28, 2024 15.14 15.21 14.72 14.82 14.82 791,200
Oct 25, 2024 14.70 15.13 14.70 15.00 15.00 960,700
Oct 24, 2024 14.23 15.12 14.23 15.00 15.00 1,540,900
Oct 23, 2024 14.59 14.63 13.90 14.18 14.18 995,800
Oct 22, 2024 14.45 14.71 14.41 14.70 14.70 828,000
Oct 21, 2024 14.40 14.76 14.29 14.50 14.50 754,500
Oct 18, 2024 14.35 15.17 14.20 14.55 14.55 1,668,700
Oct 17, 2024 13.34 14.42 13.25 14.18 14.18 2,134,400
Oct 16, 2024 12.99 13.31 12.95 13.20 13.20 755,900
Oct 15, 2024 12.53 13.06 12.53 12.82 12.82 767,700
Oct 14, 2024 12.95 13.03 12.59 12.60 12.60 505,800
Oct 11, 2024 12.65 13.07 12.50 12.94 12.94 713,600
Oct 10, 2024 13.00 13.01 12.71 12.74 12.74 642,500
Oct 9, 2024 13.26 13.41 13.04 13.15 13.15 668,700
Oct 8, 2024 13.18 13.54 13.07 13.28 13.28 405,800
Oct 7, 2024 13.48 13.64 13.18 13.24 13.24 543,700
Oct 4, 2024 12.86 13.66 12.86 13.53 13.53 787,300
Oct 3, 2024 12.66 12.80 12.35 12.56 12.56 530,400
Oct 2, 2024 12.33 12.97 12.15 12.94 12.94 951,800
Oct 1, 2024 12.41 12.45 12.03 12.33 12.33 903,600
Sep 30, 2024 12.71 12.80 12.28 12.40 12.40 414,000
Sep 27, 2024 12.80 12.84 12.62 12.71 12.71 537,500
Sep 26, 2024 12.71 12.90 12.51 12.68 12.68 669,700
Sep 25, 2024 12.67 12.68 12.33 12.38 12.38 685,600
Sep 24, 2024 12.42 12.73 12.24 12.72 12.72 494,200
Sep 23, 2024 12.44 12.63 12.28 12.33 12.33 418,400
Sep 20, 2024 12.42 12.54 12.20 12.48 12.48 826,700
Sep 19, 2024 13.08 13.14 12.45 12.46 12.46 1,282,500
Sep 18, 2024 12.61 12.97 12.51 12.55 12.55 922,100
Sep 17, 2024 12.77 12.80 12.37 12.54 12.54 412,100
Sep 16, 2024 12.38 12.72 12.24 12.56 12.56 582,700
Sep 13, 2024 12.48 12.81 12.39 12.43 12.43 581,100
Sep 12, 2024 12.31 12.39 12.14 12.36 12.36 712,800
Sep 11, 2024 11.79 12.20 11.65 12.11 12.11 476,000
Sep 10, 2024 11.91 12.03 11.51 11.82 11.82 742,300
Sep 9, 2024 11.48 12.08 11.45 11.88 11.88 859,100
Sep 6, 2024 12.09 12.25 11.31 11.31 11.31 1,141,600
Sep 5, 2024 12.24 12.27 11.92 12.10 12.10 794,500
Sep 4, 2024 11.70 12.24 11.69 12.24 12.24 477,300
Sep 3, 2024 12.13 12.16 11.64 11.77 11.77 868,500
Aug 30, 2024 12.41 12.59 12.27 12.29 12.29 734,300
Aug 29, 2024 12.17 12.37 12.02 12.22 12.22 718,600
Aug 28, 2024 12.16 12.29 11.90 12.05 12.05 867,200
Aug 27, 2024 11.92 12.53 11.78 12.29 12.29 894,100
Aug 26, 2024 11.82 11.99 11.71 11.94 11.94 889,900
Aug 23, 2024 11.18 11.73 11.18 11.65 11.65 657,200
Aug 22, 2024 11.26 11.36 11.03 11.04 11.04 1,082,700
Aug 21, 2024 10.86 11.32 10.82 11.25 11.25 715,800
Aug 20, 2024 11.05 11.18 10.58 10.83 10.83 1,076,500
Aug 19, 2024 10.28 11.06 10.26 11.00 11.00 1,128,100
Aug 16, 2024 10.88 11.08 10.02 10.29 10.29 3,135,800
Aug 15, 2024 10.93 11.16 10.60 10.97 10.97 1,837,800
Aug 14, 2024 10.62 10.78 10.40 10.65 10.65 1,824,800
Aug 13, 2024 10.55 10.76 10.34 10.56 10.56 1,702,800
Aug 12, 2024 10.36 10.54 10.31 10.40 10.40 1,039,100
Aug 9, 2024 10.30 10.44 10.24 10.38 10.38 725,800
Aug 8, 2024 10.18 10.44 10.10 10.31 10.31 834,200
Aug 7, 2024 10.35 10.35 9.93 9.99 9.99 805,100
Aug 6, 2024 10.22 10.48 10.06 10.23 10.23 1,857,900
Aug 5, 2024 9.32 10.19 9.25 9.98 9.98 2,009,400
Aug 2, 2024 10.35 10.47 9.91 9.97 9.97 1,353,900
Aug 1, 2024 11.63 11.63 10.58 10.73 10.73 1,274,400
Jul 31, 2024 11.94 12.05 11.58 11.62 11.62 856,100
Jul 30, 2024 11.94 12.04 11.65 11.68 11.68 805,000
Jul 29, 2024 11.74 12.04 11.65 11.94 11.94 506,200
Jul 26, 2024 11.96 11.96 11.53 11.71 11.71 723,100
Jul 25, 2024 12.28 12.32 11.70 11.70 11.70 706,700
Jul 24, 2024 12.70 12.81 12.21 12.21 12.21 923,000
Jul 23, 2024 12.59 13.11 12.57 12.87 12.87 613,600
Jul 22, 2024 12.67 13.04 12.49 12.70 12.70 635,300
Jul 19, 2024 12.93 13.19 12.48 12.50 12.50 823,500
Jul 18, 2024 13.53 13.81 12.79 12.82 12.82 1,019,300
Jul 17, 2024 14.33 14.38 13.55 13.56 13.56 783,600
Jul 16, 2024 13.95 14.77 13.89 14.49 14.49 1,119,900
Jul 15, 2024 13.74 14.16 13.54 13.89 13.89 662,200
Jul 12, 2024 13.70 13.78 13.48 13.59 13.59 627,900
Jul 11, 2024 13.73 13.73 13.17 13.55 13.55 683,900
Jul 10, 2024 13.68 13.73 13.50 13.62 13.62 683,400
Jul 9, 2024 13.47 13.74 13.33 13.63 13.63 804,100
Jul 8, 2024 13.01 13.45 12.89 13.44 13.44 792,800
Jul 5, 2024 12.69 13.02 12.62 13.02 13.02 820,600
Jul 3, 2024 12.72 12.90 12.61 12.79 12.79 569,800
Jul 2, 2024 12.78 12.88 12.45 12.74 12.74 773,000
Jul 1, 2024 13.22 13.33 12.53 12.79 12.79 1,700,400
Jun 28, 2024 13.22 13.34 12.93 13.23 13.23 10,560,900
Jun 27, 2024 12.88 13.42 12.60 13.16 13.16 1,532,300
Jun 26, 2024 12.94 12.94 12.19 12.50 12.50 1,447,600
Jun 25, 2024 13.06 13.42 12.98 13.18 13.18 1,126,500
Jun 24, 2024 13.19 13.27 12.94 13.04 13.04 1,171,700
Jun 21, 2024 13.22 13.32 12.85 13.23 13.23 2,516,700
Jun 20, 2024 13.92 14.02 13.25 13.25 13.25 1,194,200
Jun 18, 2024 13.25 14.00 13.24 13.91 13.91 1,246,000
Jun 17, 2024 13.49 13.77 13.24 13.30 13.30 884,700
Jun 14, 2024 13.81 14.00 13.25 13.47 13.47 1,623,200
Jun 13, 2024 14.85 14.96 14.31 14.36 14.36 755,700
Jun 12, 2024 14.37 14.71 14.35 14.51 14.51 1,181,500
Jun 11, 2024 14.46 14.77 14.21 14.22 14.22 578,900
Jun 10, 2024 14.73 14.95 14.50 14.55 14.55 1,088,200
Jun 7, 2024 14.54 14.87 14.36 14.80 14.80 641,200
Jun 6, 2024 15.11 15.24 14.56 14.62 14.62 486,000
Jun 5, 2024 14.70 15.40 14.57 15.19 15.19 2,102,900
Jun 4, 2024 14.72 15.03 14.50 14.56 14.56 759,900
Jun 3, 2024 15.20 15.82 14.80 14.91 14.91 858,700
May 31, 2024 15.18 15.29 14.73 15.10 15.10 871,600
May 30, 2024 15.26 15.46 14.98 15.08 15.08 925,200
May 29, 2024 14.91 15.33 14.77 15.25 15.25 927,500
May 28, 2024 15.15 15.63 14.91 15.15 15.15 1,745,700
May 24, 2024 14.60 15.01 14.52 15.00 15.00 934,600
May 23, 2024 15.09 15.11 14.50 14.53 14.53 1,394,300
May 22, 2024 14.75 15.34 14.61 15.00 15.00 1,498,300
May 21, 2024 14.66 15.18 14.52 14.77 14.77 1,080,900
May 20, 2024 14.93 15.00 14.35 14.77 14.77 998,900
May 17, 2024 14.05 15.54 13.70 14.94 14.94 4,065,200
May 16, 2024 12.45 12.78 12.40 12.54 12.54 961,500
May 15, 2024 12.22 12.45 12.02 12.38 12.38 704,900
May 14, 2024 12.12 12.28 11.92 12.14 12.14 561,600
May 13, 2024 12.27 12.39 12.06 12.12 12.12 650,600
May 10, 2024 12.45 12.56 12.13 12.14 12.14 539,700
May 9, 2024 12.80 12.84 12.33 12.40 12.40 644,900
May 8, 2024 12.75 12.94 12.55 12.83 12.83 957,800
May 7, 2024 13.41 13.59 12.73 12.95 12.95 2,446,100
May 6, 2024 12.44 13.47 12.44 13.39 13.39 1,953,600
May 3, 2024 12.59 12.70 12.19 12.30 12.30 666,000
May 2, 2024 12.20 12.43 12.05 12.38 12.38 420,200
May 1, 2024 12.10 12.37 11.81 12.07 12.07 610,800
Apr 30, 2024 12.43 12.57 12.09 12.19 12.19 776,800
Apr 29, 2024 12.85 12.89 12.42 12.68 12.68 976,500
Apr 26, 2024 12.85 13.09 12.74 12.81 12.81 544,400
Apr 25, 2024 12.37 12.80 12.37 12.77 12.77 905,200
Apr 24, 2024 12.23 12.64 12.09 12.59 12.59 949,800
Apr 23, 2024 11.90 12.29 11.90 12.22 12.22 544,100
Apr 22, 2024 11.75 11.89 11.64 11.83 11.83 798,400
Apr 19, 2024 11.32 11.68 11.23 11.65 11.65 668,700
Apr 18, 2024 11.41 11.67 11.29 11.32 11.32 627,800
Apr 17, 2024 11.68 11.76 11.23 11.30 11.30 870,700
Apr 16, 2024 11.52 11.75 11.37 11.68 11.68 1,150,600
Apr 15, 2024 12.37 12.40 11.51 11.62 11.62 758,400
Apr 12, 2024 13.10 13.16 12.19 12.23 12.23 916,000
Apr 11, 2024 12.90 13.23 12.76 13.14 13.14 1,350,000
Apr 10, 2024 12.27 12.84 12.26 12.83 12.83 1,305,200
Apr 9, 2024 12.10 12.57 12.06 12.36 12.36 1,717,700
Apr 8, 2024 12.00 12.20 11.94 12.05 12.05 652,900
Apr 5, 2024 11.59 11.84 11.47 11.83 11.83 510,000
Apr 4, 2024 12.21 12.34 11.48 11.48 11.48 549,400
Apr 3, 2024 12.09 12.21 11.76 12.19 12.19 594,900
Apr 2, 2024 12.00 12.04 11.61 11.98 11.98 423,600
Apr 1, 2024 12.10 12.45 11.76 11.97 11.97 1,217,000
Mar 28, 2024 12.20 12.24 11.79 11.96 11.96 751,800
Mar 27, 2024 12.08 12.55 11.97 12.19 12.19 2,627,500
Mar 26, 2024 12.52 12.62 12.00 12.04 12.04 1,130,900
Mar 25, 2024 11.99 12.94 11.87 12.45 12.45 4,024,300
Mar 22, 2024 11.94 12.50 11.89 11.99 11.99 2,381,500
Mar 21, 2024 12.00 12.10 11.70 11.90 11.90 1,492,000
Mar 20, 2024 10.91 11.86 10.90 11.80 11.80 1,298,000
Mar 19, 2024 11.22 11.26 10.82 10.87 10.87 1,043,800
Mar 18, 2024 11.47 11.55 11.07 11.19 11.19 607,500
Mar 15, 2024 11.11 11.73 10.63 11.32 11.32 2,284,200
Mar 14, 2024 9.82 10.11 9.69 9.89 9.89 575,900
Mar 13, 2024 9.50 9.75 9.50 9.61 9.61 232,900
Mar 12, 2024 9.76 9.77 9.52 9.56 9.56 244,200
Mar 11, 2024 9.49 9.78 9.36 9.78 9.78 224,800
Mar 8, 2024 9.51 9.73 9.45 9.54 9.54 410,600
Mar 7, 2024 8.88 9.65 8.82 9.46 9.46 665,900
Mar 6, 2024 8.72 8.82 8.64 8.67 8.67 191,600
Mar 5, 2024 8.76 8.84 8.67 8.67 8.67 221,400
Mar 4, 2024 8.97 9.30 8.78 8.80 8.80 311,900
Mar 1, 2024 8.94 9.02 8.82 8.86 8.86 185,100
Feb 29, 2024 8.58 8.91 8.51 8.91 8.91 433,200
Feb 28, 2024 8.62 8.72 8.51 8.51 8.51 102,700
Feb 27, 2024 8.70 8.79 8.56 8.64 8.64 196,400
Feb 26, 2024 8.67 8.84 8.64 8.70 8.70 134,500
Feb 23, 2024 8.74 8.80 8.64 8.70 8.70 147,100
Feb 22, 2024 8.59 8.91 8.59 8.82 8.82 189,900
Feb 21, 2024 8.51 8.61 8.47 8.55 8.55 137,000
Feb 20, 2024 8.52 8.72 8.46 8.55 8.55 198,300
Feb 16, 2024 8.49 8.65 8.44 8.54 8.54 185,400
Feb 15, 2024 8.34 8.57 8.29 8.55 8.55 177,100
Feb 14, 2024 8.19 8.37 8.19 8.32 8.32 173,500
Feb 13, 2024 8.25 8.30 8.06 8.11 8.11 127,400
Feb 12, 2024 8.43 8.66 8.43 8.50 8.50 129,400
Feb 9, 2024 8.51 8.56 8.35 8.39 8.39 163,900
Feb 8, 2024 8.52 8.58 8.40 8.56 8.56 156,600
Feb 7, 2024 8.92 8.92 8.52 8.52 8.52 169,000
Feb 6, 2024 8.65 8.87 8.46 8.86 8.86 342,900
Feb 5, 2024 8.95 9.09 8.65 8.68 8.68 274,700
Feb 2, 2024 9.27 9.35 9.02 9.09 9.09 321,200
Feb 1, 2024 8.96 9.43 8.84 9.43 9.43 414,800
Jan 31, 2024 9.10 9.22 8.88 8.92 8.92 205,000
Jan 30, 2024 9.34 9.34 9.00 9.12 9.12 189,000
Jan 29, 2024 9.51 9.53 9.15 9.45 9.45 309,000
Jan 26, 2024 9.77 9.77 9.43 9.46 9.46 378,000
Jan 25, 2024 9.50 9.80 9.36 9.77 9.77 597,700
Jan 24, 2024 9.24 9.57 8.94 9.43 9.43 560,100
Jan 23, 2024 9.13 9.21 8.96 9.10 9.10 280,200
Jan 22, 2024 8.88 9.15 8.76 9.07 9.07 333,200
Jan 19, 2024 8.96 8.96 8.73 8.85 8.85 392,500
Jan 18, 2024 9.34 9.39 8.93 9.00 9.00 318,500
Jan 17, 2024 9.08 9.30 8.94 9.28 9.28 449,000
Jan 16, 2024 9.27 9.39 9.07 9.20 9.20 428,700
Jan 12, 2024 9.67 9.72 9.30 9.37 9.37 459,400
Jan 11, 2024 9.01 9.67 9.01 9.66 9.66 656,900
Jan 10, 2024 9.20 9.36 9.02 9.06 9.06 296,400
Jan 9, 2024 9.40 9.50 9.19 9.22 9.22 257,700
Jan 8, 2024 9.45 9.58 9.30 9.51 9.51 232,300
Jan 5, 2024 9.30 9.56 9.30 9.43 9.43 394,800
Jan 4, 2024 8.93 9.50 8.86 9.33 9.33 519,300
Jan 3, 2024 9.00 9.07 8.83 8.94 8.94 770,700
Jan 2, 2024 9.33 9.43 8.98 9.06 9.06 790,200
Dec 29, 2023 9.49 9.63 9.39 9.46 9.46 213,900
Dec 28, 2023 9.42 9.79 9.21 9.44 9.44 574,800
Dec 27, 2023 9.66 9.70 9.35 9.47 9.47 355,300
Dec 26, 2023 9.91 10.02 9.64 9.68 9.68 204,000
Dec 22, 2023 9.78 9.88 9.52 9.88 9.88 516,500
Dec 21, 2023 9.83 10.18 9.72 9.84 9.84 475,200
Dec 20, 2023 9.36 10.27 9.22 9.55 9.55 724,200
Dec 19, 2023 9.21 9.40 9.02 9.10 9.10 280,200
Dec 18, 2023 9.24 9.30 9.09 9.18 9.18 280,200
Dec 15, 2023 9.40 9.45 8.98 9.22 9.22 387,000
Dec 14, 2023 9.71 9.88 9.30 9.30 9.30 305,600
Dec 13, 2023 9.24 9.98 9.07 9.50 9.50 914,700
Dec 12, 2023 8.61 8.61 8.43 8.50 8.50 187,900
Dec 11, 2023 8.64 8.73 8.54 8.60 8.60 306,500
Dec 8, 2023 8.54 8.76 8.36 8.60 8.60 322,200
Dec 7, 2023 8.61 8.67 8.44 8.55 8.55 170,300
Dec 6, 2023 8.28 8.59 8.21 8.51 8.51 212,500
Dec 5, 2023 8.21 8.29 8.02 8.18 8.18 278,400
Dec 4, 2023 8.16 8.42 8.13 8.31 8.31 264,100
Dec 1, 2023 7.98 8.34 7.87 8.24 8.24 462,800
Nov 30, 2023 8.00 8.09 7.83 7.98 7.98 373,200
Nov 29, 2023 8.04 8.13 7.87 7.98 7.98 180,900
Nov 28, 2023 8.14 8.14 7.86 7.93 7.93 238,800
Nov 27, 2023 8.26 8.34 8.08 8.15 8.15 376,500
Nov 24, 2023 8.16 8.25 8.07 8.15 8.15 115,400
Nov 22, 2023 8.25 8.35 8.14 8.17 8.17 117,500

Related Tickers