DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.22	39.22	39.13	39.13	39.13	-0.93%	321
Mar 27, 2025	39.50	39.50	39.50	39.50	39.50	-0.73%	3
Mar 26, 2025	39.65	39.79	39.65	39.79	39.79	-0.06%	399
Mar 25, 2025	39.97	39.99	39.81	39.81	39.81	-0.56%	1,229
Mar 24, 2025	40.08	40.08	40.03	40.03	40.03	2.19%	1,043
Mar 21, 2025	39.18	39.18	39.18	39.18	39.18	-1.31%	43
Mar 20, 2025	39.80	39.80	39.70	39.70	39.70	-0.05%	280
Mar 19, 2025	39.91	39.91	39.72	39.72	39.72	0.88%	447
Mar 18, 2025	39.21	39.37	39.21	39.37	39.37	-0.50%	379
Mar 17, 2025	39.43	39.63	39.43	39.57	39.57	2.79%	442
Mar 14, 2025	38.40	38.50	38.40	38.50	38.50	2.15%	351
Mar 13, 2025	37.69	37.69	37.69	37.69	37.69	-3.07%	183
Mar 12, 2025	38.88	38.88	38.88	38.88	38.88	0.68%	286
Mar 11, 2025	39.21	39.21	38.40	38.62	38.62	-2.57%	811
Mar 10, 2025	39.64	39.64	39.64	39.64	39.64	-2.02%	218
Mar 7, 2025	39.67	40.46	39.67	40.46	40.46	1.81%	1,031
Mar 6, 2025	39.77	40.05	39.74	39.74	39.74	-2.54%	1,106
Mar 5, 2025	40.29	40.92	40.01	40.77	40.77	0.97%	2,098
Mar 4, 2025	40.67	40.71	40.38	40.38	40.38	-1.45%	519
Mar 3, 2025	42.05	42.05	40.82	40.97	40.97	-1.91%	2,939
Feb 28, 2025	41.62	41.77	41.62	41.77	41.77	0.96%	251
Feb 27, 2025	41.37	41.37	41.37	41.37	41.37	0.83%	26
Feb 26, 2025	41.03	41.03	41.03	41.03	41.03	0.56%	80
Feb 25, 2025	40.48	40.81	40.45	40.81	40.81	0.98%	776
Feb 24, 2025	40.51	40.52	40.41	40.41	40.41	0.31%	392
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