DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.07	41.07	40.04	40.29	40.29	-1.04%	1,397
Feb 20, 2025	40.71	40.71	40.71	40.71	40.71	-0.78%	23
Feb 19, 2025	40.77	41.03	40.77	41.03	41.03	-0.45%	549
Feb 18, 2025	41.11	41.22	41.00	41.22	41.22	0.18%	655
Feb 14, 2025	41.60	41.60	41.14	41.14	41.14	-0.86%	1,322
Feb 13, 2025	41.20	41.59	41.20	41.50	41.50	0.82%	2,051
Feb 12, 2025	41.08	41.16	41.08	41.16	41.16	-1.28%	484
Feb 11, 2025	41.69	41.69	41.69	41.69	41.69	0.18%	290
Feb 10, 2025	41.98	41.98	41.62	41.62	41.62	-1.34%	671
Feb 7, 2025	42.20	42.20	41.94	42.18	42.18	-0.13%	472
Feb 6, 2025	42.08	42.24	41.95	42.24	42.24	0.55%	716
Feb 5, 2025	41.73	42.06	41.49	42.01	42.01	0.07%	1,081
Feb 4, 2025	41.99	41.99	41.95	41.98	41.98	-0.03%	677
Feb 3, 2025	41.68	42.18	41.68	41.99	41.99	-1.78%	18,367
Jan 31, 2025	42.90	42.99	42.67	42.75	42.75	0.45%	12,283
Jan 30, 2025	42.87	43.00	42.56	42.56	42.56	3.50%	1,846
Jan 29, 2025	42.06	42.06	41.12	41.12	41.12	-2.73%	992
Jan 28, 2025	42.28	42.28	42.28	42.28	42.28	-2.08%	44
Jan 27, 2025	43.18	43.18	43.18	43.18	43.18	1.99%	95
Jan 24, 2025	42.39	42.46	42.33	42.33	42.33	0.74%	391
Jan 23, 2025	42.02	42.02	42.02	42.02	42.02	-0.46%	123
Jan 22, 2025	42.24	42.33	42.21	42.21	42.21	-1.48%	382
Jan 21, 2025	42.90	42.90	42.79	42.85	42.85	1.43%	1,322
Jan 17, 2025	42.54	42.54	42.24	42.24	42.24	0.83%	177
Jan 16, 2025	41.75	41.90	41.74	41.90	41.90	0.66%	392
Jan 15, 2025	41.62	41.62	41.62	41.62	41.62	1.52%	9
Jan 14, 2025	40.62	41.00	40.62	41.00	41.00	1.59%	216
Jan 13, 2025	40.36	40.36	40.36	40.36	40.36	1.52%	75
Jan 10, 2025	40.03	40.12	39.64	39.75	39.75	-3.29%	1,596
Jan 8, 2025	40.89	41.11	40.78	41.11	41.11	-0.90%	1,803
Jan 7, 2025	42.55	42.55	41.48	41.48	41.48	-1.87%	755
Jan 6, 2025	42.73	42.83	42.27	42.27	42.27	-2.20%	1,317
Jan 3, 2025	43.32	43.32	43.22	43.22	43.22	0.78%	2,054
Jan 2, 2025	43.00	43.33	42.89	42.89	42.89	-0.25%	897
Dec 31, 2024	42.77	43.00	42.77	43.00	43.00	1.64%	2,536
Dec 30, 2024	42.19	42.30	42.19	42.30	42.30	-0.60%	687
Dec 27, 2024	42.55	42.55	42.55	42.55	42.55	-2.68%	110
Dec 26, 2024	43.84	43.84	43.72	43.72	43.31	0.60%	399
Dec 24, 2024	43.47	43.47	43.47	43.47	43.05	1.17%	9
Dec 23, 2024	42.46	42.96	42.46	42.96	42.55	0.36%	282
Dec 20, 2024	43.42	43.42	42.81	42.81	42.40	2.16%	2,324
Dec 19, 2024	42.74	42.74	41.90	41.90	41.50	-1.42%	17,243
Dec 18, 2024	45.19	45.19	42.50	42.50	42.10	-6.37%	2,167
Dec 17, 2024	45.48	45.53	45.39	45.39	44.96	-0.28%	929
Dec 16, 2024	45.27	45.74	45.27	45.52	45.09	0.65%	756
Dec 13, 2024	45.23	45.23	45.23	45.23	44.80	0.71%	218
Dec 12, 2024	44.91	44.91	44.91	44.91	44.48	0.01%	686
Dec 11, 2024	44.91	44.91	44.91	44.91	44.48	-0.25%	68
Dec 10, 2024	45.02	45.02	45.02	45.02	44.59	-2.09%	243
Dec 9, 2024	45.69	46.14	45.69	45.98	45.54	2.01%	2,093
Dec 6, 2024	44.92	45.07	44.76	45.07	44.64	0.60%	1,636
Dec 5, 2024	44.81	44.81	44.81	44.81	44.38	-0.40%	246
Dec 4, 2024	44.98	44.98	44.98	44.98	44.56	0.40%	24
Dec 3, 2024	44.53	44.81	44.53	44.81	44.38	-0.90%	348
Dec 2, 2024	46.00	46.00	45.03	45.21	44.78	-1.37%	1,047
Nov 29, 2024	45.84	45.84	45.84	45.84	45.40	-0.49%	108
Nov 27, 2024	46.63	46.63	46.07	46.07	45.63	0.05%	517
Nov 26, 2024	45.95	46.04	45.95	46.04	45.60	0.54%	535
Nov 25, 2024	46.18	46.18	45.76	45.80	45.36	1.20%	864
Nov 22, 2024	45.25	45.25	45.25	45.25	44.82	0.63%	245
Nov 21, 2024	44.90	44.99	44.90	44.97	44.54	1.65%	569
Nov 20, 2024	44.18	44.24	44.18	44.24	43.82	0.07%	837
Nov 19, 2024	43.88	44.21	43.88	44.21	43.79	1.04%	276
Nov 18, 2024	43.53	43.75	43.40	43.75	43.33	-0.12%	1,788
Nov 15, 2024	43.80	43.88	43.80	43.80	43.39	-0.83%	637
Nov 14, 2024	44.30	44.50	44.17	44.17	43.75	-0.85%	403
Nov 13, 2024	45.03	45.08	44.55	44.55	44.13	-0.43%	771
Nov 12, 2024	44.74	44.74	44.74	44.74	44.32	-3.15%	157
Nov 11, 2024	46.36	46.36	46.20	46.20	45.76	-0.44%	263
Nov 8, 2024	46.40	46.40	46.40	46.40	45.96	0.73%	212
Nov 7, 2024	45.90	46.07	45.90	46.07	45.63	0.92%	177
Nov 6, 2024	42.12	45.65	42.12	45.65	45.21	1.12%	1,312
Nov 5, 2024	44.94	45.14	44.94	45.14	44.71	1.08%	190
Nov 4, 2024	44.67	44.67	44.66	44.66	44.23	1.51%	610
Nov 1, 2024	44.62	44.62	43.99	43.99	43.57	-1.39%	693
Oct 31, 2024	44.92	44.92	44.62	44.62	44.19	-1.93%	563
Oct 30, 2024	45.97	45.97	45.49	45.49	45.06	-0.23%	986
Oct 29, 2024	45.83	45.83	45.51	45.60	45.17	-0.88%	2,088
Oct 28, 2024	46.37	46.37	46.01	46.01	45.57	0.38%	2,549
Oct 25, 2024	45.83	45.83	45.83	45.83	45.40	-1.25%	102
Oct 24, 2024	46.41	46.41	46.41	46.41	45.97	0.54%	116
Oct 23, 2024	46.43	46.43	46.17	46.17	45.73	-0.51%	739
Oct 22, 2024	46.40	46.40	46.40	46.40	45.96	-0.19%	28
Oct 21, 2024	46.71	46.71	46.49	46.49	46.05	-2.11%	304
Oct 18, 2024	47.24	47.50	47.24	47.50	47.04	1.53%	649
Oct 17, 2024	45.82	46.78	45.82	46.78	46.33	0.97%	397
Oct 16, 2024	46.48	46.48	46.33	46.33	45.89	1.35%	446
Oct 15, 2024	45.43	46.20	45.43	45.71	45.27	1.92%	585
Oct 14, 2024	44.76	44.85	44.74	44.85	44.42	1.69%	777
Oct 11, 2024	44.10	44.11	44.08	44.11	43.69	1.01%	545
Oct 10, 2024	43.70	43.70	43.67	43.67	43.25	-0.29%	893
Oct 9, 2024	43.61	43.79	43.50	43.79	43.38	0.76%	1,501
Oct 8, 2024	43.38	43.47	43.38	43.47	43.05	0.13%	1,321
Oct 7, 2024	43.64	43.64	43.21	43.41	42.99	-0.92%	943
Oct 4, 2024	43.75	43.85	43.72	43.81	43.39	0.45%	791
Oct 3, 2024	43.62	43.62	43.62	43.62	43.20	-0.43%	61
Oct 2, 2024	43.81	43.81	43.81	43.81	43.39	-0.27%	95
Oct 1, 2024	43.93	43.93	43.93	43.93	43.51	-1.25%	674
Sep 30, 2024	44.33	44.59	44.33	44.48	43.73	0.76%	405
Sep 27, 2024	44.15	44.15	44.15	44.15	43.40	0.10%	145