DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	42.26	42.61	41.90	42.61	-	0.28%	51,802
Aug 3, 2026	42.64	42.64	42.33	42.49	42.49	0.54%	22,790
Jul 31, 2026	42.77	42.77	42.26	42.26	42.26	-1.35%	133,021
Jul 30, 2026	42.59	42.88	41.98	42.84	42.84	-0.88%	52,902
Jul 29, 2026	43.80	43.92	43.22	43.22	43.22	1.09%	13,420
Jul 28, 2026	42.63	42.99	42.39	42.76	42.76	-0.38%	11,922
Jul 27, 2026	43.25	43.55	42.85	42.92	42.92	-0.51%	19,641
Jul 24, 2026	42.64	43.37	42.64	43.14	43.14	1.97%	25,182
Jul 23, 2026	41.87	42.70	41.87	42.31	42.31	0.75%	6,338
Jul 22, 2026	42.55	42.57	41.95	41.99	41.99	-1.78%	18,338
Jul 21, 2026	42.82	42.82	42.42	42.76	42.76	0.45%	12,169
Jul 20, 2026	43.37	43.37	42.39	42.56	42.56	-1.54%	24,199
Jul 17, 2026	43.81	43.81	42.87	43.23	43.23	-0.67%	23,025
Jul 16, 2026	43.01	43.52	42.83	43.52	43.52	2.57%	77,230
Jul 15, 2026	42.74	43.05	42.35	42.43	42.43	0.88%	12,585
Jul 14, 2026	41.76	42.11	41.57	42.06	42.06	1.21%	25,425
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