DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.38	32.38	32.00	32.00	32.00	-2.23%	2,021
Mar 26, 2026	32.73	32.73	32.73	32.73	32.73	-0.32%	25
Mar 25, 2026	33.02	33.02	32.84	32.84	32.84	-0.36%	545
Mar 24, 2026	32.75	33.28	32.75	32.95	32.95	-0.84%	3,987
Mar 23, 2026	33.62	33.62	33.23	33.23	33.23	1.75%	409
Mar 20, 2026	32.90	32.90	32.66	32.66	32.66	-3.20%	3,734
Mar 19, 2026	33.34	33.74	33.34	33.74	33.74	0.24%	265
Mar 18, 2026	33.66	33.66	33.66	33.66	33.66	-0.72%	93
Mar 17, 2026	33.90	33.90	33.90	33.90	33.90	1.34%	276
Mar 16, 2026	33.46	33.46	33.46	33.46	33.46	0.20%	822
Mar 13, 2026	33.95	33.95	33.39	33.39	33.39	-0.81%	1,785
Mar 12, 2026	33.47	33.66	33.47	33.66	33.66	-0.07%	492
Mar 11, 2026	33.69	33.69	33.69	33.69	33.69	-1.50%	46
Mar 10, 2026	34.11	34.23	34.11	34.20	34.20	-0.11%	780
Mar 9, 2026	33.35	34.24	33.35	34.24	34.24	-0.32%	329
Mar 6, 2026	34.39	34.39	34.35	34.35	34.35	-2.48%	183
Mar 5, 2026	35.22	35.22	35.22	35.22	35.22	-1.08%	197
Mar 4, 2026	35.60	35.60	35.60	35.60	35.60	1.80%	7
Mar 3, 2026	34.97	34.97	34.97	34.97	34.97	-0.01%	321
Mar 2, 2026	34.76	34.98	34.76	34.98	34.98	-0.26%	1,056
Feb 27, 2026	35.71	35.71	34.95	35.07	35.07	-2.98%	2,259
Feb 26, 2026	36.18	36.18	36.15	36.15	36.14	1.74%	970
Feb 25, 2026	35.46	35.57	35.46	35.53	35.53	1.09%	2,320
Feb 24, 2026	35.14	35.14	35.14	35.14	35.14	-0.60%	39
Feb 23, 2026	36.22	36.22	35.35	35.36	35.36	-1.52%	495
Feb 20, 2026	35.94	35.94	35.90	35.90	35.90	0.29%	477
Feb 19, 2026	35.30	35.80	35.30	35.80	35.80	0.32%	2,078
Feb 18, 2026	35.71	35.78	35.63	35.69	35.69	-0.10%	2,654
Feb 17, 2026	35.40	35.78	35.35	35.72	35.72	0.38%	1,633
Feb 13, 2026	35.11	35.76	35.11	35.59	35.58	2.53%	2,888
Feb 12, 2026	35.53	35.53	34.48	34.71	34.71	-3.12%	7,495
Feb 11, 2026	37.08	37.14	35.83	35.83	35.82	-3.67%	1,180
Feb 10, 2026	37.00	37.23	36.96	37.19	37.19	0.63%	1,673
Feb 9, 2026	36.97	37.08	36.93	36.96	36.96	-1.17%	5,263
Feb 6, 2026	37.30	37.39	37.30	37.39	37.39	1.20%	716
Feb 5, 2026	36.95	36.95	36.95	36.95	36.95	0.41%	624
Feb 4, 2026	36.72	36.80	36.72	36.80	36.80	1.36%	842
Feb 3, 2026	36.31	36.31	36.31	36.31	36.31	0.50%	38
Feb 2, 2026	36.57	36.57	36.13	36.13	36.13	-1.53%	291
Jan 30, 2026	36.69	36.69	36.69	36.69	36.69	0.46%	213
Jan 29, 2026	36.36	36.52	36.36	36.52	36.52	1.83%	588
Jan 28, 2026	36.34	36.34	35.84	35.87	35.86	-2.16%	2,200
Jan 27, 2026	36.66	36.66	36.66	36.66	36.65	0.29%	151
Jan 26, 2026	36.55	36.55	36.55	36.55	36.55	-1.24%	14
Jan 23, 2026	37.01	37.01	37.01	37.01	37.01	-0.15%	19
Jan 22, 2026	37.06	37.06	37.06	37.06	37.06	-1.03%	288
Jan 21, 2026	37.45	37.45	37.45	37.45	37.45	0.45%	47
Jan 20, 2026	37.29	37.29	37.29	37.29	37.29	-2.03%	89
Jan 16, 2026	38.06	38.06	38.06	38.06	38.06	0.62%	106
Jan 15, 2026	37.86	37.91	37.82	37.82	37.82	0.64%	1,556