DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.39	37.78	37.39	37.61	37.61	0.24%	1,199
May 7, 2026	37.52	37.52	37.52	37.52	37.52	-0.09%	75
May 6, 2026	37.65	37.65	37.56	37.56	37.56	2.69%	419
May 5, 2026	36.44	36.57	36.44	36.57	36.57	1.93%	131
May 4, 2026	36.45	36.45	35.88	35.88	35.88	-1.36%	1,127
May 1, 2026	36.37	36.37	36.37	36.37	36.37	0.23%	104
Apr 30, 2026	36.43	36.43	36.29	36.29	36.29	1.27%	6,434
Apr 29, 2026	35.83	35.83	35.83	35.83	35.83	-2.82%	248
Apr 28, 2026	36.87	36.87	36.87	36.87	36.87	1.88%	209
Apr 27, 2026	36.10	36.25	36.10	36.19	36.19	0.85%	2,362
Apr 24, 2026	35.89	35.89	35.89	35.89	35.89	0.82%	1,315
Apr 23, 2026	35.74	35.74	35.59	35.59	35.59	-0.32%	2,692
Apr 22, 2026	36.64	36.64	35.71	35.71	35.71	-0.89%	706
Apr 21, 2026	36.04	36.08	36.03	36.03	36.03	-0.98%	4,107
Apr 20, 2026	36.06	36.39	35.81	36.39	36.39	1.55%	7,185
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