Despegar com Corp (DESP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0520291363163 | 19.22 | 19.28 | 19.19 | 1672777 | 19.22568202 | CS |
| 4 | -0.13 | -0.671487603306 | 19.36 | 19.37 | 19.17 | 2305389 | 19.22761069 | CS |
| 12 | -0.15 | -0.77399380805 | 19.38 | 19.41 | 19.05 | 2174988 | 19.20523834 | CS |
| 26 | 6.79 | 54.5819935691 | 12.44 | 19.55 | 12.03 | 1660904 | 18.06146104 | CS |
| 52 | 7.23 | 60.25 | 12 | 19.55 | 9.28 | 1388382 | 15.81697362 | CS |
| 156 | 7.59 | 65.206185567 | 11.64 | 19.55 | 4.44 | 663196 | 13.27767159 | CS |
| 260 | 12.44 | 183.210603829 | 6.79 | 19.55 | 4.44 | 574510 | 12.4163945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 19.23 | -0.01 | -0.05 | 19.23 | 19.26 | 19.21 | 3241153 |
| 1742510400 | 19.24 | 0.03 | 0.16 | 19.21 | 19.25 | 19.21 | 1218290 |
| 1742424000 | 19.21 | -0.01 | -0.05 | 19.22 | 19.24 | 19.19 | 3982161 |
| 1742337600 | 19.22 | -0.03 | -0.16 | 19.24 | 19.28 | 19.215 | 1064116 |
| 1742251200 | 19.25 | 0 | 0.00 | 19.25 | 19.28 | 19.2 | 1091842 |
| 1741992000 | 19.25 | 0.05 | 0.26 | 19.22 | 19.26 | 19.21 | 1007477 |
| 1741905600 | 19.2 | -0.02 | -0.10 | 19.24 | 19.25 | 19.19 | 3517505 |
| 1741819200 | 19.22 | 0.01 | 0.05 | 19.24 | 19.25 | 19.2 | 1001720 |
| 1741732800 | 19.21 | 0 | 0.00 | 19.23 | 19.24 | 19.19 | 4666211 |
| 1741646400 | 19.21 | -0.04 | -0.21 | 19.22 | 19.24 | 19.19 | 2581664 |
| 1741390800 | 19.25 | 0.01 | 0.05 | 19.24 | 19.26 | 19.21 | 3139694 |
| 1741304400 | 19.24 | 0.01 | 0.05 | 19.21 | 19.26 | 19.21 | 5552318 |
| 1741218000 | 19.23 | -0.01 | -0.05 | 19.23 | 19.26 | 19.2 | 2005328 |
| 1741131600 | 19.24 | -0.04 | -0.21 | 19.22 | 19.265 | 19.2 | 2198359 |
| 1741045200 | 19.28 | 0.06 | 0.31 | 19.21 | 19.28 | 19.19 | 2250540 |
| 1740786000 | 19.22 | 0.01 | 0.05 | 19.2 | 19.22 | 19.17 | 3365483 |
| 1740699600 | 19.21 | 0.02 | 0.10 | 19.25 | 19.25 | 19.19 | 1128464 |
| 1740613200 | 19.19 | -0.03 | -0.16 | 19.22 | 19.26 | 19.19 | 1711909 |
| 1740526800 | 19.22 | -0.02 | -0.10 | 19.26 | 19.29 | 19.205 | 2042958 |
| 1740440400 | 19.24 | -0.04 | -0.21 | 19.3 | 19.32 | 19.23 | 1258382 |
| 1740181200 | 19.28 | -0.07 | -0.36 | 19.36 | 19.37 | 19.26 | 1323353 |
| 1740094800 | 19.35 | -0.01 | -0.05 | 19.36 | 19.36 | 19.29 | 1332960 |
| 1740008400 | 19.36 | 0.03 | 0.16 | 19.31 | 19.37 | 19.31 | 1823271 |
| 1739922000 | 19.33 | 0 | 0.00 | 19.31 | 19.365 | 19.27 | 1202469 |
| 1739576400 | 19.33 | 0.08 | 0.42 | 19.27 | 19.36 | 19.26 | 942891 |
| 1739490000 | 19.25 | 0.03 | 0.16 | 19.23 | 19.28 | 19.215 | 1921510 |
| 1739403600 | 19.22 | 0 | 0.00 | 19.23 | 19.23 | 19.21 | 1132103 |
| 1739317200 | 19.22 | 0 | 0.00 | 19.21 | 19.23 | 19.21 | 899783 |
| 1739230800 | 19.22 | 0.02 | 0.10 | 19.22 | 19.23 | 19.195 | 616044 |
| 1738971600 | 19.2 | -0.02 | -0.10 | 19.23 | 19.23 | 19.19 | 1652705 |
| 1738885200 | 19.22 | 0 | 0.00 | 19.22 | 19.23 | 19.2 | 1135278 |
| 1738798800 | 19.22 | 0.02 | 0.10 | 19.21 | 19.231 | 19.2 | 1522153 |
| 1738712400 | 19.2 | 0.02 | 0.10 | 19.2 | 19.23 | 19.2 | 969327 |
| 1738626000 | 19.18 | -0.04 | -0.21 | 19.19 | 19.24 | 19.17 | 3835202 |
| 1738366800 | 19.22 | 0.04 | 0.21 | 19.18 | 19.255 | 19.17 | 2589890 |
| 1738280400 | 19.18 | -0.04 | -0.21 | 19.26 | 19.26 | 19.17 | 5358449 |
| 1738194000 | 19.22 | -0.05 | -0.26 | 19.29 | 19.29 | 19.195 | 1150282 |
| 1738107600 | 19.27 | 0.04 | 0.21 | 19.23 | 19.29 | 19.18 | 1862928 |
| 1738021200 | 19.23 | 0.03 | 0.16 | 19.14 | 19.245 | 19.14 | 1655295 |
| 1737762000 | 19.2 | 0.02 | 0.10 | 19.25 | 19.26 | 19.19 | 681360 |
| 1737675600 | 19.18 | 0 | 0.00 | 19.18 | 19.18 | 19.18 | 0 |
| 1737589200 | 19.18 | -0.04 | -0.21 | 19.22 | 19.235 | 19.16 | 1062006 |
| 1737502800 | 19.22 | 0.04 | 0.21 | 19.18 | 19.22 | 19.15 | 922420 |
| 1737157200 | 19.18 | 0.04 | 0.21 | 19.16 | 19.22 | 19.14 | 934333 |
| 1737070800 | 19.14 | 0.01 | 0.05 | 19.15 | 19.18 | 19.12 | 2589720 |
| 1736984400 | 19.13 | -0.01 | -0.05 | 19.15 | 19.18 | 19.075 | 3187945 |
| 1736898000 | 19.14 | -0.02 | -0.10 | 19.19 | 19.19 | 19.12 | 1261817 |
| 1736811600 | 19.16 | -0.02 | -0.10 | 19.12 | 19.19 | 19.1 | 1253075 |
| 1736552400 | 19.18 | 0.02 | 0.10 | 19.125 | 19.2 | 19.12 | 1243897 |
| 1736379600 | 19.16 | 0.02 | 0.10 | 19.12 | 19.19 | 19.07 | 5305156 |
| 1736293200 | 19.14 | 0.04 | 0.21 | 19.11 | 19.15 | 19.1 | 2736866 |
| 1736206800 | 19.1 | -0.05 | -0.26 | 19.15 | 19.15 | 19.05 | 2685789 |
| 1735947600 | 19.15 | 0.05 | 0.26 | 19.14 | 19.15 | 19.06 | 7180206 |
| 1735861200 | 19.1 | -0.15 | -0.78 | 19.26 | 19.26 | 19.05 | 6265812 |
| 1735688400 | 19.25 | -0.03 | -0.16 | 19.31 | 19.38 | 19.21 | 1143987 |
| 1735602000 | 19.28 | -0.09 | -0.46 | 19.25 | 19.35 | 19.2 | 1713258 |
| 1735342800 | 19.37 | 0.02 | 0.10 | 19.38 | 19.41 | 19.27 | 1746356 |
| 1735256400 | 19.35 | -0.1 | -0.51 | 19.36 | 19.42 | 19.27 | 1797067 |
| 1735077840 | 19.45 | -0.01 | -0.05 | 19.45 | 19.55 | 19.33 | 1824895 |
| 1734997200 | 19.46 | 4.81 | 32.83 | 19.44 | 19.51 | 19.22 | 13291746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
