DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	41.53	41.56	41.53	41.56	-	-	5
Jul 13, 2026	41.57	41.97	41.43	41.56	41.56	0.11%	100,352
Jul 10, 2026	41.10	41.54	41.10	41.51	41.51	0.69%	214,130
Jul 9, 2026	41.37	41.37	41.22	41.22	41.22	0.30%	349
Jul 8, 2026	41.17	41.17	41.10	41.10	41.10	-2.40%	631
Jul 7, 2026	42.81	42.81	42.11	42.11	42.11	-1.01%	534
Jul 6, 2026	42.59	42.78	42.54	42.54	42.54	-0.49%	768
Jul 2, 2026	42.39	42.76	42.39	42.75	42.75	1.76%	1,949
Jul 1, 2026	41.00	42.06	41.00	42.01	42.01	1.85%	4,394
Jun 30, 2026	41.95	42.06	41.61	41.61	41.25	-0.59%	3,540
Jun 29, 2026	41.72	41.86	41.72	41.86	41.49	0.33%	937
Jun 26, 2026	41.29	41.72	41.29	41.72	41.35	2.28%	482
Jun 25, 2026	40.68	40.79	40.68	40.79	40.43	1.13%	910
Jun 24, 2026	40.51	40.51	40.33	40.33	39.98	-0.24%	187
Jun 23, 2026	40.40	40.59	40.40	40.43	40.08	0.55%	1,163
Jun 22, 2026	40.01	40.37	40.01	40.21	39.86	0.29%	3,276
Jun 18, 2026	40.01	40.10	39.96	40.10	39.74	2.15%	5,723
Jun 17, 2026	40.61	40.61	39.25	39.25	38.91	-3.58%	1,321
Jun 16, 2026	41.50	41.50	40.68	40.71	40.35	-0.38%	726
Jun 15, 2026	41.40	41.54	40.86	40.86	40.51	-0.78%	6,806
Jun 12, 2026	41.11	41.19	41.11	41.19	40.83	0.07%	455
Jun 11, 2026	41.50	41.50	41.16	41.16	40.79	0.04%	5,604
Jun 10, 2026	41.35	41.67	41.14	41.14	40.78	-0.39%	5,302
Jun 9, 2026	41.30	41.30	41.30	41.30	40.94	3.48%	58
Jun 8, 2026	39.70	40.00	39.70	39.92	39.57	1.56%	339
Jun 5, 2026	39.24	39.30	39.24	39.30	38.96	0.87%	543
Jun 4, 2026	38.96	38.96	38.96	38.96	38.62	2.38%	35
Jun 3, 2026	38.06	38.06	38.06	38.06	37.72	-0.49%	58
Jun 2, 2026	38.10	38.25	38.10	38.25	37.91	1.79%	1,022
Jun 1, 2026	37.58	37.58	37.58	37.58	37.25	-1.13%	38
May 29, 2026	37.92	38.01	37.92	38.01	37.67	-0.54%	982
May 28, 2026	38.21	38.21	38.21	38.21	37.88	0.21%	1,313
May 27, 2026	38.14	38.14	38.14	38.14	37.80	0.70%	115
May 26, 2026	37.72	37.87	37.72	37.87	37.54	1.19%	1,950
May 22, 2026	37.42	37.42	37.42	37.42	37.10	0.36%	58
May 21, 2026	37.29	37.29	37.29	37.29	36.96	0.77%	28
May 20, 2026	36.66	37.01	36.66	37.01	36.68	1.80%	562
May 19, 2026	36.35	36.35	36.35	36.35	36.04	-1.74%	15
May 18, 2026	36.87	37.00	36.87	37.00	36.67	1.57%	590
May 15, 2026	36.02	36.60	36.02	36.43	36.11	-1.43%	243
May 14, 2026	36.95	36.95	36.95	36.95	36.63	0.51%	105
May 13, 2026	36.77	36.77	36.77	36.77	36.44	-1.11%	6
May 12, 2026	36.99	37.18	36.99	37.18	36.85	0.28%	1,268
May 11, 2026	37.30	37.30	37.08	37.08	36.75	-1.42%	573
May 8, 2026	37.39	37.78	37.39	37.61	37.28	0.24%	1,199
May 7, 2026	37.52	37.52	37.52	37.52	37.19	-0.09%	75
May 6, 2026	37.65	37.65	37.56	37.56	37.23	2.69%	419
May 5, 2026	36.44	36.57	36.44	36.57	36.25	1.93%	131
May 4, 2026	36.45	36.45	35.88	35.88	35.56	-1.36%	1,127
May 1, 2026	36.37	36.37	36.37	36.37	36.05	0.23%	104