Despegar.com Corp. (DESP)
18.52
-0.62 (-3.24%)
At close: Mar 28, 2025, 3:59 PM
18.58
0.32%
After-hours: Mar 28, 2025, 05:51 PM EDT
DESP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.13 | 19.14 | 18.33 | 18.51 | -0.63 | -3.29% | 12,138,708 |
| Mar 27, 2025 | 19.15 | 19.20 | 19.13 | 19.14 | -0.01 | -0.05% | 1,709,542 |
| Mar 26, 2025 | 19.14 | 19.20 | 19.12 | 19.15 | 0.02 | 0.10% | 4,644,100 |
| Mar 25, 2025 | 19.20 | 19.22 | 19.07 | 19.13 | -0.07 | -0.36% | 5,660,500 |
| Mar 24, 2025 | 19.25 | 19.25 | 19.20 | 19.20 | -0.03 | -0.16% | 1,648,298 |
| Mar 21, 2025 | 19.23 | 19.26 | 19.21 | 19.23 | -0.01 | -0.05% | 3,241,200 |
| Mar 20, 2025 | 19.21 | 19.25 | 19.21 | 19.24 | 0.03 | 0.16% | 1,218,300 |
| Mar 19, 2025 | 19.22 | 19.24 | 19.19 | 19.21 | -0.01 | -0.05% | 3,782,200 |
| Mar 18, 2025 | 19.24 | 19.28 | 19.22 | 19.22 | -0.03 | -0.16% | 1,064,116 |
| Mar 17, 2025 | 19.25 | 19.28 | 19.20 | 19.25 | 0.00 | 0.00% | 1,091,842 |
| Mar 14, 2025 | 19.22 | 19.26 | 19.21 | 19.25 | 0.05 | 0.26% | 1,007,500 |
| Mar 13, 2025 | 19.24 | 19.25 | 19.19 | 19.20 | -0.02 | -0.10% | 3,517,505 |
| Mar 12, 2025 | 19.24 | 19.25 | 19.20 | 19.22 | 0.01 | 0.05% | 1,001,720 |
| Mar 11, 2025 | 19.23 | 19.24 | 19.19 | 19.21 | 0.00 | 0.00% | 4,666,211 |
| Mar 10, 2025 | 19.22 | 19.24 | 19.19 | 19.21 | -0.04 | -0.21% | 2,581,700 |
| Mar 7, 2025 | 19.24 | 19.26 | 19.21 | 19.25 | 0.01 | 0.05% | 3,167,900 |
| Mar 6, 2025 | 19.21 | 19.26 | 19.21 | 19.24 | 0.01 | 0.05% | 5,554,246 |
| Mar 5, 2025 | 19.26 | 19.26 | 19.20 | 19.23 | -0.01 | -0.05% | 2,005,328 |
| Mar 4, 2025 | 19.22 | 19.27 | 19.20 | 19.24 | -0.04 | -0.21% | 2,198,400 |
| Mar 3, 2025 | 19.21 | 19.28 | 19.19 | 19.28 | 0.06 | 0.31% | 2,250,540 |
| Feb 28, 2025 | 19.20 | 19.22 | 19.17 | 19.22 | 0.01 | 0.05% | 3,365,500 |
| Feb 27, 2025 | 19.25 | 19.25 | 19.19 | 19.21 | 0.02 | 0.10% | 1,128,500 |
| Feb 26, 2025 | 19.22 | 19.26 | 19.19 | 19.19 | -0.03 | -0.16% | 1,711,909 |
| Feb 25, 2025 | 19.26 | 19.29 | 19.20 | 19.22 | -0.02 | -0.10% | 2,043,000 |
| Feb 24, 2025 | 19.30 | 19.32 | 19.23 | 19.24 | -0.04 | -0.21% | 1,258,400 |
| Feb 21, 2025 | 19.36 | 19.37 | 19.26 | 19.28 | -0.07 | -0.36% | 1,323,400 |
| Feb 20, 2025 | 19.36 | 19.36 | 19.29 | 19.35 | -0.01 | -0.05% | 1,333,000 |
| Feb 19, 2025 | 19.33 | 19.37 | 19.32 | 19.36 | 0.03 | 0.16% | 1,823,300 |
| Feb 18, 2025 | 19.31 | 19.36 | 19.27 | 19.33 | 0.00 | 0.00% | 1,202,500 |
| Feb 14, 2025 | 19.27 | 19.36 | 19.26 | 19.33 | 0.08 | 0.42% | 942,900 |
| Feb 13, 2025 | 19.23 | 19.28 | 19.22 | 19.25 | 0.03 | 0.16% | 1,921,910 |
| Feb 12, 2025 | 19.23 | 19.23 | 19.21 | 19.22 | 0.00 | 0.00% | 1,132,103 |
| Feb 11, 2025 | 19.21 | 19.23 | 19.21 | 19.22 | 0.00 | 0.00% | 899,800 |
| Feb 10, 2025 | 19.22 | 19.23 | 19.20 | 19.22 | 0.02 | 0.10% | 616,046 |
| Feb 7, 2025 | 19.23 | 19.23 | 19.19 | 19.20 | -0.02 | -0.10% | 1,764,700 |
| Feb 6, 2025 | 19.22 | 19.23 | 19.20 | 19.22 | 0.00 | 0.00% | 1,135,300 |
| Feb 5, 2025 | 19.21 | 19.23 | 19.20 | 19.22 | 0.02 | 0.10% | 1,522,200 |
| Feb 4, 2025 | 19.20 | 19.23 | 19.20 | 19.20 | 0.02 | 0.10% | 969,327 |
| Feb 3, 2025 | 19.19 | 19.24 | 19.17 | 19.18 | -0.04 | -0.21% | 3,649,800 |
| Jan 31, 2025 | 19.18 | 19.26 | 19.17 | 19.22 | 0.04 | 0.21% | 2,589,900 |
| Jan 30, 2025 | 19.26 | 19.26 | 19.17 | 19.18 | -0.04 | -0.21% | 5,358,449 |
| Jan 29, 2025 | 19.29 | 19.29 | 19.20 | 19.22 | -0.05 | -0.26% | 1,150,582 |
| Jan 28, 2025 | 19.23 | 19.29 | 19.18 | 19.27 | 0.04 | 0.21% | 1,877,100 |
| Jan 27, 2025 | 19.14 | 19.25 | 19.13 | 19.23 | 0.03 | 0.16% | 1,279,211 |
| Jan 24, 2025 | 19.25 | 19.26 | 19.19 | 19.20 | -0.08 | -0.41% | 689,006 |
| Jan 23, 2025 | 19.17 | 19.29 | 19.17 | 19.28 | 0.10 | 0.52% | 1,102,128 |
| Jan 22, 2025 | 19.22 | 19.25 | 19.16 | 19.18 | -0.04 | -0.21% | 1,078,100 |
| Jan 21, 2025 | 19.18 | 19.22 | 19.15 | 19.22 | 0.04 | 0.21% | 943,400 |
| Jan 17, 2025 | 19.16 | 19.20 | 19.14 | 19.18 | 0.04 | 0.21% | 934,333 |
| Jan 16, 2025 | 19.15 | 19.18 | 19.12 | 19.14 | 0.01 | 0.05% | 2,589,723 |