DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	35.88	35.88	35.70	35.83	35.83	2.30%	3,642
Apr 16, 2026	35.34	35.34	34.99	35.03	35.03	0.16%	2,123
Apr 15, 2026	34.72	34.97	34.67	34.97	34.97	1.62%	749
Apr 14, 2026	34.29	34.41	34.29	34.41	34.41	1.71%	464
Apr 13, 2026	33.34	33.83	33.34	33.83	33.83	0.59%	485
Apr 10, 2026	33.55	33.64	33.37	33.64	33.63	1.52%	4,291
Apr 9, 2026	33.13	33.13	33.13	33.13	33.13	-0.50%	239
Apr 8, 2026	33.30	33.30	33.30	33.30	33.30	1.86%	248
Apr 7, 2026	32.53	32.69	32.41	32.69	32.69	0.95%	1,230
Apr 6, 2026	32.26	32.38	32.23	32.38	32.38	0.08%	1,177
Apr 2, 2026	32.15	32.36	32.15	32.36	32.35	0.72%	678
Apr 1, 2026	32.47	32.47	32.13	32.13	32.12	-2.71%	4,258
Mar 31, 2026	32.85	33.08	32.85	33.02	32.38	1.80%	1,151
Mar 30, 2026	32.25	32.44	32.25	32.44	31.81	1.36%	534
Mar 27, 2026	32.38	32.38	32.00	32.00	31.38	-2.23%	2,021
Mar 26, 2026	32.73	32.73	32.73	32.73	32.09	-0.32%	25
Mar 25, 2026	33.02	33.02	32.84	32.84	32.20	-0.36%	545
Mar 24, 2026	32.75	33.28	32.75	32.95	32.31	-0.84%	3,987
Mar 23, 2026	33.62	33.62	33.23	33.23	32.59	1.75%	414
Mar 20, 2026	32.90	32.90	32.66	32.66	32.02	-3.20%	3,734
Mar 19, 2026	33.34	33.74	33.34	33.74	33.08	0.24%	265
Mar 18, 2026	33.66	33.66	33.66	33.66	33.01	-0.72%	93
Mar 17, 2026	33.90	33.90	33.90	33.90	33.25	1.34%	276
Mar 16, 2026	33.46	33.46	33.46	33.46	32.81	0.20%	822
Mar 13, 2026	33.95	33.95	33.39	33.39	32.74	-0.81%	1,785
Mar 12, 2026	33.47	33.66	33.47	33.66	33.01	-0.07%	492
Mar 11, 2026	33.69	33.69	33.69	33.69	33.03	-1.50%	46
Mar 10, 2026	34.11	34.23	34.11	34.20	33.54	-0.11%	780
Mar 9, 2026	33.35	34.24	33.35	34.24	33.57	-0.32%	329
Mar 6, 2026	34.39	34.39	34.35	34.35	33.68	-2.48%	183
Mar 5, 2026	35.22	35.22	35.22	35.22	34.54	-1.08%	197
Mar 4, 2026	35.60	35.60	35.60	35.60	34.91	1.80%	7
Mar 3, 2026	34.97	34.97	34.97	34.97	34.29	-0.01%	321
Mar 2, 2026	34.76	34.98	34.76	34.98	34.30	-0.26%	1,056
Feb 27, 2026	35.71	35.71	34.95	35.07	34.39	-2.98%	2,259
Feb 26, 2026	36.18	36.18	36.15	36.15	35.44	1.74%	970
Feb 25, 2026	35.46	35.57	35.46	35.53	34.84	1.09%	2,320
Feb 24, 2026	35.14	35.14	35.14	35.14	34.46	-0.60%	39
Feb 23, 2026	36.22	36.22	35.35	35.36	34.67	-1.52%	495
Feb 20, 2026	35.94	35.94	35.90	35.90	35.20	0.29%	477
Feb 19, 2026	35.30	35.80	35.30	35.80	35.10	0.32%	2,078
Feb 18, 2026	35.71	35.78	35.63	35.69	34.99	-0.10%	2,664
Feb 17, 2026	35.40	35.78	35.35	35.72	35.03	0.38%	1,734
Feb 13, 2026	35.11	35.76	35.11	35.59	34.89	2.53%	2,983
Feb 12, 2026	35.53	35.53	34.48	34.71	34.03	-3.12%	7,495
Feb 11, 2026	37.08	37.14	35.83	35.83	35.13	-3.67%	1,180
Feb 10, 2026	37.00	37.23	36.96	37.19	36.47	0.63%	1,674
Feb 9, 2026	36.97	37.08	36.93	36.96	36.24	-1.17%	5,263
Feb 6, 2026	37.30	37.39	37.30	37.39	36.67	1.20%	716
Feb 5, 2026	36.95	36.95	36.95	36.95	36.23	0.41%	624