DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	36.67	36.70	36.67	36.70	36.70	-0.08%	290
Apr 24, 2025	36.73	36.73	36.73	36.73	36.73	0.67%	142
Apr 23, 2025	37.18	37.18	36.49	36.49	36.49	1.32%	236
Apr 22, 2025	36.01	36.01	36.01	36.01	36.01	2.30%	198
Apr 21, 2025	34.97	35.21	34.80	35.21	35.21	-2.21%	759
Apr 17, 2025	36.00	36.00	36.00	36.00	36.00	1.00%	15
Apr 16, 2025	35.58	35.64	35.58	35.64	35.64	-0.44%	208
Apr 15, 2025	35.55	35.81	35.55	35.80	35.80	0.97%	436
Apr 14, 2025	35.12	35.62	35.12	35.46	35.46	2.58%	445
Apr 11, 2025	33.64	34.56	33.64	34.56	34.56	1.44%	632
Apr 10, 2025	33.57	34.07	33.57	34.07	34.07	-4.43%	607
Apr 9, 2025	35.00	35.65	35.00	35.65	35.65	7.50%	2,418
Apr 8, 2025	33.17	33.17	33.17	33.17	33.17	-3.34%	212
Apr 7, 2025	34.31	34.31	34.31	34.31	34.31	-2.52%	242
Apr 4, 2025	35.20	35.20	35.20	35.20	35.20	-3.28%	220
Apr 3, 2025	37.40	37.40	36.39	36.39	36.39	-7.40%	3,383
Apr 2, 2025	39.18	39.30	39.09	39.30	39.30	1.21%	812
Apr 1, 2025	38.83	38.83	38.83	38.83	38.83	-1.48%	4,871
Mar 31, 2025	39.41	39.41	39.41	39.41	38.82	0.73%	191
Mar 28, 2025	39.22	39.22	39.13	39.13	38.54	-0.93%	321
Mar 27, 2025	39.50	39.50	39.50	39.50	38.90	-0.73%	3
Mar 26, 2025	39.65	39.79	39.65	39.79	39.18	-0.06%	399
Mar 25, 2025	39.97	39.99	39.81	39.81	39.21	-0.56%	1,229
Mar 24, 2025	40.08	40.08	40.03	40.03	39.43	2.19%	1,043
Mar 21, 2025	39.18	39.18	39.18	39.18	38.59	-1.31%	43
Mar 20, 2025	39.80	39.80	39.70	39.70	39.10	-0.05%	280
Mar 19, 2025	39.91	39.91	39.72	39.72	39.12	0.88%	447
Mar 18, 2025	39.21	39.37	39.21	39.37	38.78	-0.50%	379
Mar 17, 2025	39.43	39.63	39.43	39.57	38.97	2.79%	442
Mar 14, 2025	38.40	38.50	38.40	38.50	37.92	2.15%	351
Mar 13, 2025	37.69	37.69	37.69	37.69	37.12	-3.07%	183
Mar 12, 2025	38.88	38.88	38.88	38.88	38.29	0.68%	286
Mar 11, 2025	39.21	39.21	38.40	38.62	38.03	-2.57%	811
Mar 10, 2025	39.64	39.64	39.64	39.64	39.04	-2.02%	218
Mar 7, 2025	39.67	40.46	39.67	40.46	39.84	1.81%	1,031
Mar 6, 2025	39.77	40.05	39.74	39.74	39.14	-2.54%	1,106
Mar 5, 2025	40.29	40.92	40.01	40.77	40.16	0.97%	2,098
Mar 4, 2025	40.67	40.71	40.38	40.38	39.77	-1.45%	519
Mar 3, 2025	42.05	42.05	40.82	40.97	40.36	-1.91%	2,939
Feb 28, 2025	41.62	41.77	41.62	41.77	41.14	0.96%	251
Feb 27, 2025	41.37	41.37	41.37	41.37	40.75	0.83%	26
Feb 26, 2025	41.03	41.03	41.03	41.03	40.41	0.56%	80
Feb 25, 2025	40.48	40.81	40.45	40.81	40.19	0.98%	776
Feb 24, 2025	40.51	40.52	40.41	40.41	39.80	0.31%	392
Feb 21, 2025	41.07	41.07	40.04	40.29	39.68	-1.04%	1,397
Feb 20, 2025	40.71	40.71	40.71	40.71	40.09	-0.78%	23
Feb 19, 2025	40.77	41.03	40.77	41.03	40.41	-0.45%	549
Feb 18, 2025	41.11	41.22	41.00	41.22	40.59	0.18%	655
Feb 14, 2025	41.60	41.60	41.14	41.14	40.52	-0.86%	1,322
Feb 13, 2025	41.20	41.59	41.20	41.50	40.87	0.82%	2,051