DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.39	34.39	34.35	34.35	34.35	-2.48%	183
Mar 5, 2026	35.22	35.22	35.22	35.22	35.22	-1.08%	197
Mar 4, 2026	35.60	35.60	35.60	35.60	35.60	1.80%	7
Mar 3, 2026	34.97	34.97	34.97	34.97	34.97	-0.01%	321
Mar 2, 2026	34.76	34.98	34.76	34.98	34.98	-0.26%	1,056
Feb 27, 2026	35.71	35.71	34.95	35.07	35.07	-2.98%	2,259
Feb 26, 2026	36.18	36.18	36.15	36.15	36.14	1.74%	970
Feb 25, 2026	35.46	35.57	35.46	35.53	35.53	1.09%	2,320
Feb 24, 2026	35.14	35.14	35.14	35.14	35.14	-0.60%	39
Feb 23, 2026	36.22	36.22	35.35	35.36	35.36	-1.52%	495
Feb 20, 2026	35.94	35.94	35.90	35.90	35.90	0.29%	477
Feb 19, 2026	35.30	35.80	35.30	35.80	35.80	0.32%	2,078
Feb 18, 2026	35.71	35.78	35.63	35.69	35.69	-0.10%	2,654
Feb 17, 2026	35.40	35.78	35.35	35.72	35.72	0.38%	1,633
Feb 13, 2026	35.11	35.76	35.11	35.59	35.58	2.53%	2,888
Feb 12, 2026	35.53	35.53	34.48	34.71	34.71	-3.12%	7,495
Feb 11, 2026	37.08	37.14	35.83	35.83	35.82	-3.67%	1,180
Feb 10, 2026	37.00	37.23	36.96	37.19	37.19	0.63%	1,673
Feb 9, 2026	36.97	37.08	36.93	36.96	36.96	-1.17%	5,263
Feb 6, 2026	37.30	37.39	37.30	37.39	37.39	1.20%	716
Feb 5, 2026	36.95	36.95	36.95	36.95	36.95	0.41%	624
Feb 4, 2026	36.72	36.80	36.72	36.80	36.80	1.36%	842
Feb 3, 2026	36.31	36.31	36.31	36.31	36.31	0.50%	38
Feb 2, 2026	36.57	36.57	36.13	36.13	36.13	-1.53%	291
Jan 30, 2026	36.69	36.69	36.69	36.69	36.69	0.46%	213
Jan 29, 2026	36.36	36.52	36.36	36.52	36.52	1.83%	588
Jan 28, 2026	36.34	36.34	35.84	35.87	35.86	-2.16%	2,200
Jan 27, 2026	36.66	36.66	36.66	36.66	36.65	0.29%	151
Jan 26, 2026	36.55	36.55	36.55	36.55	36.55	-1.24%	14
Jan 23, 2026	37.01	37.01	37.01	37.01	37.01	-0.15%	19
Jan 22, 2026	37.06	37.06	37.06	37.06	37.06	-1.03%	288
Jan 21, 2026	37.45	37.45	37.45	37.45	37.45	0.45%	47
Jan 20, 2026	37.29	37.29	37.29	37.29	37.29	-2.03%	89
Jan 16, 2026	38.06	38.06	38.06	38.06	38.06	0.62%	106
Jan 15, 2026	37.86	37.91	37.82	37.82	37.82	0.64%	1,556
Jan 14, 2026	37.49	37.59	37.49	37.59	37.59	0.34%	489
Jan 13, 2026	37.46	37.46	37.46	37.46	37.46	-0.43%	121
Jan 12, 2026	37.80	37.80	37.55	37.62	37.62	-0.36%	939
Jan 9, 2026	37.83	37.83	37.75	37.75	37.75	-0.27%	447
Jan 8, 2026	38.01	38.01	37.86	37.86	37.86	2.19%	304
Jan 7, 2026	37.45	37.45	37.00	37.04	37.04	-1.42%	588
Jan 6, 2026	37.58	37.58	37.58	37.58	37.58	2.00%	16
Jan 5, 2026	37.08	37.08	36.84	36.84	36.84	-	233
Jan 2, 2026	36.84	36.84	36.84	36.84	36.84	0.36%	96
Dec 31, 2025	37.36	37.36	36.71	36.71	36.71	-0.79%	580
Dec 30, 2025	36.84	37.00	36.84	37.00	37.00	0.48%	1,182
Dec 29, 2025	36.86	36.86	36.83	36.83	36.83	-1.16%	218
Dec 26, 2025	37.13	37.26	37.13	37.26	36.80	-0.05%	3,011
Dec 24, 2025	37.28	37.28	37.28	37.28	36.82	1.11%	244
Dec 23, 2025	36.87	36.87	36.87	36.87	36.41	-0.59%	84
Dec 22, 2025	37.56	37.56	37.05	37.09	36.63	-0.07%	2,037
Dec 19, 2025	37.12	37.12	37.12	37.12	36.66	-0.45%	59
Dec 18, 2025	37.50	37.50	37.28	37.28	36.82	-0.57%	886
Dec 17, 2025	37.77	37.89	37.44	37.50	37.03	-0.80%	1,585
Dec 16, 2025	37.72	37.80	37.72	37.80	37.33	-0.85%	537
Dec 15, 2025	37.98	38.12	37.98	38.12	37.65	0.44%	199
Dec 12, 2025	38.02	38.02	37.96	37.96	37.49	-0.13%	188
Dec 11, 2025	38.01	38.01	38.01	38.01	37.53	0.23%	426
Dec 10, 2025	37.68	37.92	37.64	37.92	37.45	1.43%	361
Dec 9, 2025	37.73	37.73	37.38	37.38	36.92	0.48%	3,667
Dec 8, 2025	38.22	38.22	37.20	37.20	36.74	-1.11%	1,708
Dec 5, 2025	38.08	38.08	37.62	37.62	37.15	-1.26%	1,145
Dec 4, 2025	38.21	38.21	38.10	38.10	37.63	-1.20%	673
Dec 3, 2025	38.62	38.62	38.56	38.56	38.08	-0.78%	587
Dec 2, 2025	39.03	39.03	38.86	38.86	38.38	-0.42%	983
Dec 1, 2025	39.03	39.03	39.03	39.03	38.54	-0.45%	57
Nov 28, 2025	39.20	39.20	39.20	39.20	38.72	0.04%	136
Nov 26, 2025	39.19	39.19	39.19	39.19	38.70	0.49%	49
Nov 25, 2025	39.00	39.03	39.00	39.00	38.51	2.28%	981
Nov 24, 2025	37.68	38.13	37.68	38.13	37.65	0.97%	1,016
Nov 21, 2025	37.76	37.76	37.76	37.76	37.29	1.78%	75
Nov 20, 2025	37.10	37.10	37.10	37.10	36.64	-1.26%	58
Nov 19, 2025	37.57	37.57	37.57	37.57	37.10	-0.27%	53
Nov 18, 2025	37.36	37.67	37.36	37.67	37.20	0.57%	123
Nov 17, 2025	37.45	37.45	37.45	37.45	36.99	-2.49%	47
Nov 14, 2025	38.41	38.41	38.41	38.41	37.93	-0.10%	121
Nov 13, 2025	38.45	38.45	38.45	38.45	37.97	-1.33%	90
Nov 12, 2025	39.20	39.20	38.97	38.97	38.48	-0.90%	423
Nov 11, 2025	39.32	39.32	39.32	39.32	38.83	0.62%	26
Nov 10, 2025	39.08	39.08	39.08	39.08	38.59	-1.20%	56
Nov 7, 2025	39.55	39.55	39.55	39.55	39.06	2.02%	108
Nov 6, 2025	39.08	39.08	38.77	38.77	38.29	-0.36%	397
Nov 5, 2025	38.91	38.91	38.91	38.91	38.43	0.23%	236
Nov 4, 2025	39.22	39.22	38.80	38.82	38.34	-0.80%	741
Nov 3, 2025	38.98	39.13	38.98	39.13	38.65	-0.66%	391
Oct 31, 2025	39.39	39.39	39.39	39.39	38.90	1.01%	106
Oct 30, 2025	38.94	39.00	38.94	39.00	38.52	-0.08%	199
Oct 29, 2025	39.72	39.72	39.03	39.03	38.55	-3.13%	914
Oct 28, 2025	40.29	40.29	40.29	40.29	39.79	-0.46%	119
Oct 27, 2025	40.48	40.48	40.48	40.48	39.98	0.16%	23
Oct 24, 2025	40.41	40.41	40.41	40.41	39.91	0.21%	55
Oct 23, 2025	40.28	40.33	40.28	40.33	39.83	-0.38%	185
Oct 22, 2025	40.35	40.48	40.33	40.48	39.98	0.73%	580
Oct 21, 2025	40.19	40.19	40.19	40.19	39.69	0.73%	69
Oct 20, 2025	40.06	40.06	39.77	39.90	39.40	-0.25%	1,268
Oct 17, 2025	39.84	40.00	39.75	40.00	39.50	0.27%	1,209
Oct 16, 2025	39.89	39.89	39.89	39.89	39.40	-1.62%	35
Oct 15, 2025	40.55	40.55	40.55	40.55	40.04	1.53%	73
Oct 14, 2025	39.94	39.94	39.94	39.94	39.44	0.76%	46
Oct 13, 2025	39.64	39.64	39.64	39.64	39.14	0.83%	31