DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	41.79	41.79	41.34	41.34	41.34	-0.88%	241
Oct 6, 2025	41.71	41.71	41.71	41.71	41.71	-0.68%	178
Oct 3, 2025	42.30	42.30	41.99	41.99	41.99	0.11%	247
Oct 2, 2025	41.95	41.95	41.95	41.95	41.95	-0.62%	44
Oct 1, 2025	42.21	42.21	42.21	42.21	42.21	-0.46%	200
Sep 30, 2025	42.18	42.40	42.18	42.40	41.90	0.77%	113
Sep 29, 2025	42.25	42.25	41.97	42.08	41.58	0.18%	503
Sep 26, 2025	41.92	42.00	41.92	42.00	41.51	-0.03%	479
Sep 25, 2025	42.02	42.02	42.02	42.02	41.52	-1.16%	11
Sep 24, 2025	42.51	42.51	42.51	42.51	42.00	-0.95%	17
Sep 23, 2025	42.91	42.91	42.91	42.91	42.41	-0.02%	41
Sep 22, 2025	42.42	42.92	42.42	42.92	42.41	0.21%	1,082
Sep 19, 2025	43.14	43.17	42.83	42.83	42.33	-1.27%	356
Sep 18, 2025	43.38	43.38	43.38	43.38	42.87	1.38%	243
Sep 17, 2025	43.20	43.24	42.79	42.79	42.28	-2.19%	690
Sep 16, 2025	43.75	43.75	43.75	43.75	43.23	0.45%	92
Sep 15, 2025	43.59	43.59	43.55	43.55	43.04	-0.51%	306
Sep 12, 2025	43.53	43.78	43.53	43.78	43.26	0.73%	462
Sep 11, 2025	43.46	43.46	43.46	43.46	42.94	2.14%	242
Sep 10, 2025	42.55	42.55	42.55	42.55	42.05	0.86%	141
Sep 9, 2025	42.94	42.94	42.19	42.19	41.69	-1.75%	662
Sep 8, 2025	42.75	42.94	42.75	42.94	42.43	-0.81%	746
Sep 5, 2025	43.29	43.29	43.29	43.29	42.78	2.08%	408
Sep 4, 2025	42.22	42.41	42.12	42.41	41.91	1.03%	12,896
Sep 3, 2025	41.65	41.98	41.65	41.98	41.48	1.52%	1,153
Sep 2, 2025	41.44	41.44	41.22	41.35	40.86	-0.79%	2,160
Aug 29, 2025	41.49	41.68	41.49	41.68	41.18	0.78%	533
Aug 28, 2025	40.91	41.35	40.91	41.35	40.87	0.15%	603
Aug 27, 2025	40.81	41.29	40.81	41.29	40.80	2.18%	837
Aug 26, 2025	40.49	40.49	40.41	40.41	39.93	-0.53%	435
Aug 25, 2025	40.44	40.69	40.44	40.62	40.14	-0.25%	380
Aug 22, 2025	40.63	40.72	40.63	40.72	40.24	3.19%	243
Aug 21, 2025	39.46	39.46	39.46	39.46	39.00	-0.56%	13
Aug 20, 2025	39.68	39.68	39.68	39.68	39.21	-0.43%	423
Aug 19, 2025	39.77	39.86	39.68	39.86	39.39	1.97%	619
Aug 18, 2025	39.44	39.44	39.03	39.09	38.63	-0.45%	1,000
Aug 15, 2025	39.24	39.27	39.08	39.27	38.80	-0.13%	592
Aug 14, 2025	38.98	39.32	38.98	39.32	38.85	-1.06%	170
Aug 13, 2025	39.74	39.74	39.74	39.74	39.27	2.24%	118
Aug 12, 2025	38.87	38.87	38.87	38.87	38.41	2.42%	50
Aug 11, 2025	38.26	38.26	37.95	37.95	37.50	-1.35%	789
Aug 8, 2025	38.94	38.94	38.47	38.47	38.02	-1.31%	384
Aug 7, 2025	39.01	39.01	38.98	38.98	38.52	-0.62%	299
Aug 6, 2025	39.22	39.23	39.19	39.23	38.76	0.45%	538
Aug 5, 2025	38.56	39.05	38.56	39.05	38.59	0.39%	773
Aug 4, 2025	38.88	38.90	38.88	38.90	38.44	1.29%	507
Aug 1, 2025	38.47	38.47	38.40	38.40	37.95	-1.38%	1,157
Jul 31, 2025	38.94	38.94	38.94	38.94	38.48	-0.65%	48
Jul 30, 2025	39.20	39.20	39.20	39.20	38.74	-2.28%	41
Jul 29, 2025	40.11	40.11	40.11	40.11	39.64	1.72%	57