DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	38.58	38.82	38.56	38.55	-	-	110
Sep 15, 2026	38.82	38.82	38.55	38.55	38.55	-0.56%	1,053
Sep 14, 2026	39.00	39.00	38.66	38.77	38.77	-0.91%	3,422
Sep 11, 2026	38.89	39.15	38.89	39.13	39.13	1.10%	2,821
Sep 10, 2026	38.50	38.87	38.50	38.70	38.70	-0.64%	1,800
Sep 9, 2026	39.50	39.50	38.84	38.95	38.95	-1.64%	1,942
Sep 8, 2026	39.93	39.93	39.52	39.60	39.60	-1.96%	2,729
Sep 4, 2026	40.53	40.67	40.39	40.39	40.39	0.04%	359
Sep 3, 2026	40.26	40.54	40.26	40.38	40.38	0.33%	1,648
Sep 2, 2026	40.10	40.42	40.09	40.24	40.24	0.36%	4,270
Sep 1, 2026	40.41	40.41	40.08	40.10	40.10	-0.94%	718
Aug 31, 2026	40.40	40.50	40.40	40.48	40.48	-1.29%	1,188
Aug 28, 2026	41.23	41.23	41.01	41.01	41.01	-0.75%	1,095
Aug 27, 2026	41.61	41.75	41.32	41.32	41.32	-0.86%	1,131
Aug 26, 2026	42.06	42.13	41.68	41.68	41.68	-1.51%	1,380
Aug 25, 2026	41.85	42.32	41.85	42.32	42.32	1.12%	2,664
Aug 24, 2026	41.09	41.85	41.09	41.85	41.85	1.55%	11,594
Aug 21, 2026	41.30	41.30	41.08	41.21	41.21	-0.60%	2,023
Aug 20, 2026	41.41	41.57	41.36	41.46	41.46	0.41%	2,017
Aug 19, 2026	41.37	41.37	41.17	41.29	41.29	1.41%	9,910
Aug 18, 2026	40.63	40.88	40.63	40.72	40.72	-0.15%	5,072
Aug 17, 2026	41.22	41.22	40.56	40.78	40.78	-1.14%	9,412
Aug 14, 2026	41.63	41.63	41.25	41.25	41.25	-1.21%	6,321
Aug 13, 2026	41.10	42.05	41.10	41.75	41.75	1.46%	4,973
Aug 12, 2026	40.59	41.19	40.59	41.15	41.15	1.08%	33,563
Aug 11, 2026	41.08	41.08	40.71	40.71	40.71	-0.28%	225,646
Aug 10, 2026	41.43	41.43	40.52	40.83	40.82	-1.94%	81,608
Aug 7, 2026	41.11	41.88	41.11	41.63	41.63	0.93%	53,638
Aug 6, 2026	42.35	42.35	41.12	41.25	41.25	-1.83%	18,309
Aug 5, 2026	42.16	42.24	41.55	42.02	42.02	-0.90%	73,809
Aug 4, 2026	42.26	42.61	41.90	42.40	42.40	-0.21%	137,957
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