DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.87	36.87	36.87	36.87	-	1.88%	206
Apr 27, 2026	36.10	36.25	36.10	36.19	36.19	0.85%	2,362
Apr 24, 2026	35.89	35.89	35.89	35.89	35.89	0.82%	1,315
Apr 23, 2026	35.74	35.74	35.59	35.59	35.59	-0.32%	2,692
Apr 22, 2026	36.64	36.64	35.71	35.71	35.71	-0.89%	706
Apr 21, 2026	36.04	36.08	36.03	36.03	36.03	-0.98%	4,107
Apr 20, 2026	36.06	36.39	35.81	36.39	36.39	1.55%	7,185
Apr 17, 2026	35.88	35.88	35.70	35.83	35.83	2.30%	3,642
Apr 16, 2026	35.34	35.34	34.99	35.03	35.03	0.16%	2,123
Apr 15, 2026	34.72	34.97	34.67	34.97	34.97	1.62%	749
Apr 14, 2026	34.29	34.41	34.29	34.41	34.41	1.71%	464
Apr 13, 2026	33.34	33.83	33.34	33.83	33.83	0.59%	485
Apr 10, 2026	33.55	33.64	33.37	33.64	33.63	1.52%	4,291
Apr 9, 2026	33.13	33.13	33.13	33.13	33.13	-0.50%	239
Apr 8, 2026	33.30	33.30	33.30	33.30	33.30	1.86%	248
Apr 7, 2026	32.53	32.69	32.41	32.69	32.69	0.95%	1,230
Apr 6, 2026	32.26	32.38	32.23	32.38	32.38	0.08%	1,177
Apr 2, 2026	32.15	32.36	32.15	32.36	32.35	0.72%	678
Apr 1, 2026	32.47	32.47	32.13	32.13	32.12	-2.71%	4,258
Mar 31, 2026	32.85	33.08	32.85	33.02	32.38	1.80%	1,151
Mar 30, 2026	32.25	32.44	32.25	32.44	31.81	1.36%	534
Mar 27, 2026	32.38	32.38	32.00	32.00	31.38	-2.23%	2,021
Mar 26, 2026	32.73	32.73	32.73	32.73	32.09	-0.32%	25
Mar 25, 2026	33.02	33.02	32.84	32.84	32.20	-0.36%	545
Mar 24, 2026	32.75	33.28	32.75	32.95	32.31	-0.84%	3,987
Mar 23, 2026	33.62	33.62	33.23	33.23	32.59	1.75%	414
Mar 20, 2026	32.90	32.90	32.66	32.66	32.02	-3.20%	3,734
Mar 19, 2026	33.34	33.74	33.34	33.74	33.08	0.24%	265
Mar 18, 2026	33.66	33.66	33.66	33.66	33.01	-0.72%	93
Mar 17, 2026	33.90	33.90	33.90	33.90	33.25	1.34%	276
Mar 16, 2026	33.46	33.46	33.46	33.46	32.81	0.20%	822
Mar 13, 2026	33.95	33.95	33.39	33.39	32.74	-0.81%	1,785
Mar 12, 2026	33.47	33.66	33.47	33.66	33.01	-0.07%	492
Mar 11, 2026	33.69	33.69	33.69	33.69	33.03	-1.50%	46
Mar 10, 2026	34.11	34.23	34.11	34.20	33.54	-0.11%	780
Mar 9, 2026	33.35	34.24	33.35	34.24	33.57	-0.32%	329
Mar 6, 2026	34.39	34.39	34.35	34.35	33.68	-2.48%	183
Mar 5, 2026	35.22	35.22	35.22	35.22	34.54	-1.08%	197
Mar 4, 2026	35.60	35.60	35.60	35.60	34.91	1.80%	7
Mar 3, 2026	34.97	34.97	34.97	34.97	34.29	-0.01%	321
Mar 2, 2026	34.76	34.98	34.76	34.98	34.30	-0.26%	1,056
Feb 27, 2026	35.71	35.71	34.95	35.07	34.39	-2.98%	2,259
Feb 26, 2026	36.18	36.18	36.15	36.15	35.44	1.74%	970
Feb 25, 2026	35.46	35.57	35.46	35.53	34.84	1.09%	2,320
Feb 24, 2026	35.14	35.14	35.14	35.14	34.46	-0.60%	39
Feb 23, 2026	36.22	36.22	35.35	35.36	34.67	-1.52%	495
Feb 20, 2026	35.94	35.94	35.90	35.90	35.20	0.29%	477
Feb 19, 2026	35.30	35.80	35.30	35.80	35.10	0.32%	2,078
Feb 18, 2026	35.71	35.78	35.63	35.69	34.99	-0.10%	2,664
Feb 17, 2026	35.40	35.78	35.35	35.72	35.03	0.38%	1,734
Feb 13, 2026	35.11	35.76	35.11	35.59	34.89	2.53%	2,983
Feb 12, 2026	35.53	35.53	34.48	34.71	34.03	-3.12%	7,495
Feb 11, 2026	37.08	37.14	35.83	35.83	35.13	-3.67%	1,180
Feb 10, 2026	37.00	37.23	36.96	37.19	36.47	0.63%	1,674
Feb 9, 2026	36.97	37.08	36.93	36.96	36.24	-1.17%	5,263
Feb 6, 2026	37.30	37.39	37.30	37.39	36.67	1.20%	716
Feb 5, 2026	36.95	36.95	36.95	36.95	36.23	0.41%	624
Feb 4, 2026	36.72	36.80	36.72	36.80	36.09	1.36%	842
Feb 3, 2026	36.31	36.31	36.31	36.31	35.60	0.50%	38
Feb 2, 2026	36.57	36.57	36.13	36.13	35.43	-1.53%	296
Jan 30, 2026	36.69	36.69	36.69	36.69	35.98	0.46%	213
Jan 29, 2026	36.36	36.52	36.36	36.52	35.81	1.83%	588
Jan 28, 2026	36.34	36.34	35.84	35.87	35.17	-2.16%	2,200
Jan 27, 2026	36.66	36.66	36.66	36.66	35.94	0.29%	151
Jan 26, 2026	36.55	36.55	36.55	36.55	35.84	-1.24%	14
Jan 23, 2026	37.01	37.01	37.01	37.01	36.29	-0.15%	19
Jan 22, 2026	37.06	37.06	37.06	37.06	36.34	-1.03%	288
Jan 21, 2026	37.45	37.45	37.45	37.45	36.72	0.45%	47
Jan 20, 2026	37.29	37.29	37.29	37.29	36.56	-2.03%	89
Jan 16, 2026	38.06	38.06	38.06	38.06	37.32	0.62%	106
Jan 15, 2026	37.86	37.91	37.82	37.82	37.09	0.64%	1,556
Jan 14, 2026	37.49	37.59	37.49	37.59	36.86	0.34%	490
Jan 13, 2026	37.46	37.46	37.46	37.46	36.73	-0.43%	121
Jan 12, 2026	37.80	37.80	37.55	37.62	36.89	-0.36%	939
Jan 9, 2026	37.83	37.83	37.75	37.75	37.02	-0.27%	447
Jan 8, 2026	38.01	38.01	37.86	37.86	37.12	2.19%	304
Jan 7, 2026	37.45	37.45	37.00	37.04	36.33	-1.42%	588
Jan 6, 2026	37.58	37.58	37.58	37.58	36.85	2.00%	16
Jan 5, 2026	37.08	37.08	36.84	36.84	36.12	-	233
Jan 2, 2026	36.84	36.84	36.84	36.84	36.12	0.36%	96
Dec 31, 2025	37.36	37.36	36.71	36.71	36.00	-0.79%	580
Dec 30, 2025	36.84	37.00	36.84	37.00	36.28	0.48%	1,182
Dec 29, 2025	36.86	36.86	36.83	36.83	36.11	-1.16%	218
Dec 26, 2025	37.13	37.26	37.13	37.26	36.08	-0.05%	3,011
Dec 24, 2025	37.28	37.28	37.28	37.28	36.10	1.11%	244
Dec 23, 2025	36.87	36.87	36.87	36.87	35.71	-0.59%	84
Dec 22, 2025	37.56	37.56	37.05	37.09	35.92	-0.07%	2,037
Dec 19, 2025	37.12	37.12	37.12	37.12	35.94	-0.45%	59
Dec 18, 2025	37.50	37.50	37.28	37.28	36.11	-0.57%	886
Dec 17, 2025	37.77	37.89	37.44	37.50	36.31	-0.80%	1,585
Dec 16, 2025	37.72	37.80	37.72	37.80	36.61	-0.85%	537
Dec 15, 2025	37.98	38.12	37.98	38.12	36.92	0.44%	199
Dec 12, 2025	38.02	38.02	37.96	37.96	36.76	-0.13%	188
Dec 11, 2025	38.01	38.01	38.01	38.01	36.81	0.23%	426
Dec 10, 2025	37.68	37.92	37.64	37.92	36.72	1.43%	361
Dec 9, 2025	37.73	37.73	37.38	37.38	36.20	0.48%	3,667
Dec 8, 2025	38.22	38.22	37.20	37.20	36.03	-1.11%	1,708
Dec 5, 2025	38.08	38.08	37.62	37.62	36.43	-1.26%	1,145
Dec 4, 2025	38.21	38.21	38.10	38.10	36.89	-1.20%	673
Dec 3, 2025	38.62	38.62	38.56	38.56	37.34	-0.78%	587