DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	37.13	37.14	37.07	37.14	37.14	-0.29%	1,214
Oct 6, 2026	37.21	37.25	37.21	37.25	37.25	1.06%	231
Oct 5, 2026	37.05	37.05	36.86	36.86	36.86	-0.83%	510
Oct 2, 2026	37.12	37.17	37.12	37.17	37.17	0.64%	280
Oct 1, 2026	36.93	36.93	36.93	36.93	36.93	-0.35%	78
Sep 30, 2026	37.66	37.66	37.51	37.51	37.06	-0.32%	1,245
Sep 29, 2026	37.59	37.68	37.59	37.63	37.18	-0.31%	849
Sep 28, 2026	38.04	38.08	37.54	37.75	37.30	-1.27%	2,346
Sep 25, 2026	37.92	38.24	37.92	38.24	37.77	0.55%	445
Sep 24, 2026	38.15	38.17	38.03	38.03	37.57	0.17%	678
Sep 23, 2026	38.34	38.34	37.96	37.96	37.50	-2.29%	1,413
Sep 22, 2026	39.03	39.03	38.79	38.85	38.38	-0.22%	523
Sep 21, 2026	38.67	38.94	38.61	38.94	38.47	1.54%	5,190
Sep 18, 2026	38.40	38.40	38.20	38.34	37.88	-0.76%	26,527
Sep 17, 2026	38.47	38.64	38.47	38.64	38.17	0.55%	278
Sep 16, 2026	38.69	38.69	38.43	38.43	37.96	-0.32%	344
Sep 15, 2026	38.82	38.82	38.55	38.55	38.09	-0.56%	1,053
Sep 14, 2026	39.00	39.00	38.66	38.77	38.30	-0.91%	3,422
Sep 11, 2026	38.89	39.15	38.89	39.13	38.65	1.10%	2,821
Sep 10, 2026	38.50	38.87	38.50	38.70	38.23	-0.64%	1,800
Sep 9, 2026	39.50	39.50	38.84	38.95	38.48	-1.64%	1,942
Sep 8, 2026	39.93	39.93	39.52	39.60	39.12	-1.96%	2,729
Sep 4, 2026	40.53	40.67	40.39	40.39	39.90	0.04%	359
Sep 3, 2026	40.26	40.54	40.26	40.38	39.89	0.33%	1,648
Sep 2, 2026	40.10	40.42	40.09	40.24	39.76	0.36%	4,270
Sep 1, 2026	40.41	40.41	40.08	40.10	39.62	-0.94%	718
Aug 31, 2026	40.40	40.50	40.40	40.48	39.99	-1.29%	1,188
Aug 28, 2026	41.23	41.23	41.01	41.01	40.52	-0.75%	1,095
Aug 27, 2026	41.61	41.75	41.32	41.32	40.82	-0.86%	1,131
Aug 26, 2026	42.06	42.13	41.68	41.68	41.18	-1.51%	1,380
Aug 25, 2026	41.85	42.32	41.85	42.32	41.81	1.12%	2,664
Aug 24, 2026	41.09	41.85	41.09	41.85	41.35	1.55%	11,594
Aug 21, 2026	41.30	41.30	41.08	41.21	40.71	-0.60%	2,023
Aug 20, 2026	41.41	41.57	41.36	41.46	40.96	0.41%	2,022
Aug 19, 2026	41.37	41.37	41.17	41.29	40.79	1.41%	9,910
Aug 18, 2026	40.63	40.88	40.63	40.72	40.22	-0.15%	5,072
Aug 17, 2026	41.22	41.22	40.56	40.78	40.28	-1.14%	9,412
Aug 14, 2026	41.63	41.63	41.25	41.25	40.75	-1.21%	6,326
Aug 13, 2026	41.10	42.05	41.10	41.75	41.25	1.46%	4,973
Aug 12, 2026	40.59	41.19	40.59	41.15	40.65	1.08%	33,563
Aug 11, 2026	41.08	41.08	40.71	40.71	40.22	-0.28%	225,647
Aug 10, 2026	41.43	41.43	40.52	40.83	40.33	-1.94%	81,730
Aug 7, 2026	41.11	41.88	41.11	41.63	41.13	0.93%	53,644
Aug 6, 2026	42.35	42.35	41.12	41.25	40.75	-1.83%	18,309
Aug 5, 2026	42.16	42.24	41.55	42.02	41.51	-0.90%	73,809
Aug 4, 2026	42.26	42.61	41.90	42.40	41.89	-0.21%	139,257
Aug 3, 2026	42.64	42.64	42.33	42.49	41.98	0.54%	22,790
Jul 31, 2026	42.77	42.77	42.26	42.26	41.75	-1.35%	135,486
Jul 30, 2026	42.59	42.88	41.98	42.84	42.32	-0.88%	53,017
Jul 29, 2026	43.80	43.92	43.22	43.22	42.70	1.09%	13,420