DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	39.80	39.80	39.74	39.74	39.74	0.51%	395
Jul 18, 2025	39.63	39.63	39.54	39.54	39.54	-0.59%	418
Jul 17, 2025	40.39	40.39	39.63	39.78	39.78	-1.52%	675
Jul 16, 2025	40.45	40.45	40.39	40.39	40.39	0.29%	199
Jul 15, 2025	40.27	40.44	40.27	40.28	40.28	-1.64%	1,224
Jul 14, 2025	40.77	40.95	40.77	40.95	40.95	0.59%	503
Jul 11, 2025	40.71	40.71	40.71	40.71	40.71	0.33%	144
Jul 10, 2025	40.58	40.58	40.58	40.58	40.58	1.59%	16
Jul 9, 2025	39.94	39.94	39.94	39.94	39.94	0.49%	18
Jul 8, 2025	39.74	39.74	39.74	39.74	39.74	0.81%	217
Jul 7, 2025	39.35	39.42	39.35	39.42	39.42	-1.44%	492
Jul 3, 2025	40.00	40.00	40.00	40.00	40.00	0.30%	32
Jul 2, 2025	39.88	39.88	39.88	39.88	39.88	0.22%	28
Jul 1, 2025	39.79	39.79	39.79	39.79	39.79	-	153
Jun 30, 2025	39.79	39.79	39.79	39.79	39.46	-0.01%	230
Jun 27, 2025	39.79	39.79	39.79	39.79	39.47	0.61%	140
Jun 26, 2025	39.55	39.55	39.55	39.55	39.23	1.90%	265
Jun 25, 2025	39.15	39.31	38.81	38.81	38.49	-3.32%	554
Jun 24, 2025	40.46	40.46	40.00	40.15	39.82	-1.20%	656
Jun 23, 2025	41.03	41.03	39.77	40.63	40.30	-0.27%	759
Jun 20, 2025	40.57	40.74	40.57	40.74	40.41	-	1,637
Jun 18, 2025	40.74	40.74	40.74	40.74	40.41	0.15%	28
Jun 17, 2025	40.94	40.94	40.68	40.68	40.35	-0.85%	1,658
Jun 16, 2025	41.03	41.03	41.03	41.03	40.69	0.69%	26
Jun 13, 2025	40.76	40.76	40.75	40.75	40.41	-1.35%	325
Jun 12, 2025	41.31	41.31	41.31	41.31	40.97	0.67%	18
Jun 11, 2025	41.03	41.03	41.03	41.03	40.70	-0.21%	31
Jun 10, 2025	41.12	41.12	41.12	41.12	40.78	1.16%	109
Jun 9, 2025	40.65	40.65	40.65	40.65	40.31	0.10%	66
Jun 6, 2025	40.61	40.61	40.61	40.61	40.27	2.58%	157
Jun 5, 2025	39.58	39.58	39.58	39.58	39.26	0.46%	30
Jun 4, 2025	39.43	39.43	39.40	39.40	39.08	0.47%	554
Jun 3, 2025	39.22	39.22	39.22	39.22	38.90	1.81%	26
Jun 2, 2025	38.32	38.52	38.32	38.52	38.20	0.36%	310
May 30, 2025	38.38	38.38	38.38	38.38	38.07	-1.25%	114
May 29, 2025	38.86	38.86	38.86	38.86	38.54	1.26%	106
May 28, 2025	38.38	38.38	38.38	38.38	38.07	0.21%	97
May 27, 2025	37.44	38.30	37.44	38.30	37.99	2.98%	686
May 23, 2025	36.94	37.20	36.94	37.20	36.89	0.02%	1,071
May 22, 2025	37.19	37.19	37.19	37.19	36.88	-0.29%	168
May 21, 2025	37.52	37.52	37.30	37.30	36.99	-3.02%	519
May 20, 2025	38.46	38.46	38.46	38.46	38.14	-0.67%	16
May 19, 2025	38.72	38.72	38.72	38.72	38.40	-0.17%	44
May 16, 2025	38.78	38.78	38.78	38.78	38.47	0.98%	138
May 15, 2025	38.41	38.41	38.41	38.41	38.09	1.75%	64
May 14, 2025	37.75	37.75	37.75	37.75	37.44	-0.92%	46
May 13, 2025	38.10	38.10	38.10	38.10	37.79	-1.32%	31
May 12, 2025	38.61	38.61	38.61	38.61	38.29	2.72%	73
May 9, 2025	37.59	37.59	37.59	37.59	37.28	1.00%	10
May 8, 2025	37.22	37.22	37.22	37.22	36.91	-0.02%	85