DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	39.55	39.55	39.55	39.55	39.55	2.02%	108
Nov 6, 2025	39.08	39.08	38.77	38.77	38.77	-0.36%	397
Nov 5, 2025	38.91	38.91	38.91	38.91	38.91	0.23%	236
Nov 4, 2025	39.22	39.22	38.80	38.82	38.82	-0.80%	741
Nov 3, 2025	38.98	39.13	38.98	39.13	39.13	-0.66%	391
Oct 31, 2025	39.39	39.39	39.39	39.39	39.39	1.01%	106
Oct 30, 2025	38.94	39.00	38.94	39.00	39.00	-0.08%	199
Oct 29, 2025	39.72	39.72	39.03	39.03	39.03	-3.13%	914
Oct 28, 2025	40.29	40.29	40.29	40.29	40.29	-0.46%	119
Oct 27, 2025	40.48	40.48	40.48	40.48	40.48	0.16%	23
Oct 24, 2025	40.41	40.41	40.41	40.41	40.41	0.21%	55
Oct 23, 2025	40.28	40.33	40.28	40.33	40.33	-0.38%	185
Oct 22, 2025	40.35	40.48	40.33	40.48	40.48	0.73%	580
Oct 21, 2025	40.19	40.19	40.19	40.19	40.19	0.73%	69
Oct 20, 2025	40.06	40.06	39.77	39.90	39.90	-0.25%	1,268
Oct 17, 2025	39.84	40.00	39.75	40.00	40.00	0.27%	1,209
Oct 16, 2025	39.89	39.89	39.89	39.89	39.89	-1.62%	35
Oct 15, 2025	40.55	40.55	40.55	40.55	40.55	1.53%	73
Oct 14, 2025	39.94	39.94	39.94	39.94	39.94	0.76%	46
Oct 13, 2025	39.64	39.64	39.64	39.64	39.64	0.83%	31
Oct 10, 2025	39.31	39.31	39.31	39.31	39.31	-2.49%	156
Oct 9, 2025	40.31	40.31	40.31	40.31	40.31	-1.78%	44
Oct 8, 2025	41.04	41.04	41.04	41.04	41.04	-0.72%	27
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