DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.79	39.79	39.79	39.79	39.79	0.61%	140
Jun 26, 2025	39.55	39.55	39.55	39.55	39.55	1.90%	265
Jun 25, 2025	39.15	39.31	38.81	38.81	38.81	-3.32%	554
Jun 24, 2025	40.46	40.46	40.00	40.15	40.15	-1.20%	656
Jun 23, 2025	41.03	41.03	39.77	40.63	40.63	-0.27%	759
Jun 20, 2025	40.57	40.74	40.57	40.74	40.74	-	1,637
Jun 18, 2025	40.74	40.74	40.74	40.74	40.74	0.15%	28
Jun 17, 2025	40.94	40.94	40.68	40.68	40.68	-0.85%	1,658
Jun 16, 2025	41.03	41.03	41.03	41.03	41.03	0.69%	26
Jun 13, 2025	40.76	40.76	40.75	40.75	40.75	-1.35%	325
Jun 12, 2025	41.31	41.31	41.31	41.31	41.31	0.67%	18
Jun 11, 2025	41.03	41.03	41.03	41.03	41.03	-0.21%	31
Jun 10, 2025	41.12	41.12	41.12	41.12	41.12	1.16%	109
Jun 9, 2025	40.65	40.65	40.65	40.65	40.65	0.10%	66
Jun 6, 2025	40.61	40.61	40.61	40.61	40.61	2.58%	157
Jun 5, 2025	39.58	39.58	39.58	39.58	39.58	0.46%	30
Jun 4, 2025	39.43	39.43	39.40	39.40	39.40	0.47%	554
Jun 3, 2025	39.22	39.22	39.22	39.22	39.22	1.81%	26
Jun 2, 2025	38.32	38.52	38.32	38.52	38.52	0.36%	310
May 30, 2025	38.38	38.38	38.38	38.38	38.38	-1.25%	114
May 29, 2025	38.86	38.86	38.86	38.86	38.86	1.26%	106
May 28, 2025	38.38	38.38	38.38	38.38	38.38	0.21%	97
May 27, 2025	37.44	38.30	37.44	38.30	38.30	2.98%	686
May 23, 2025	36.94	37.20	36.94	37.20	37.20	0.02%	1,071
May 22, 2025	37.19	37.19	37.19	37.19	37.19	-0.29%	168
May 21, 2025	37.52	37.52	37.30	37.30	37.30	-3.02%	519
May 20, 2025	38.46	38.46	38.46	38.46	38.46	-0.67%	16
May 19, 2025	38.72	38.72	38.72	38.72	38.72	-0.17%	44
May 16, 2025	38.78	38.78	38.78	38.78	38.78	0.98%	138
May 15, 2025	38.41	38.41	38.41	38.41	38.41	1.75%	64
May 14, 2025	37.75	37.75	37.75	37.75	37.75	-0.92%	46
May 13, 2025	38.10	38.10	38.10	38.10	38.10	-1.32%	31
May 12, 2025	38.61	38.61	38.61	38.61	38.61	2.72%	73
May 9, 2025	37.59	37.59	37.59	37.59	37.59	1.00%	10
May 8, 2025	37.22	37.22	37.22	37.22	37.22	-0.02%	85
May 7, 2025	37.22	37.22	37.22	37.22	37.22	0.56%	62
May 6, 2025	37.02	37.02	37.02	37.02	37.02	-0.02%	6
May 5, 2025	37.27	37.27	37.03	37.03	37.03	-0.89%	146
May 2, 2025	37.23	37.36	37.23	37.36	37.36	1.80%	289
May 1, 2025	36.57	36.70	36.57	36.70	36.70	1.59%	1,003
Apr 30, 2025	35.68	36.12	35.68	36.12	36.12	0.20%	407
Apr 29, 2025	36.14	36.14	36.05	36.05	36.05	-2.53%	348
Apr 28, 2025	36.23	36.99	36.23	36.99	36.99	0.78%	263
Apr 25, 2025	36.67	36.70	36.67	36.70	36.70	-0.08%	290
Apr 24, 2025	36.73	36.73	36.73	36.73	36.73	0.67%	142
Apr 23, 2025	37.18	37.18	36.49	36.49	36.49	1.32%	236
Apr 22, 2025	36.01	36.01	36.01	36.01	36.01	2.30%	198
Apr 21, 2025	34.97	35.21	34.80	35.21	35.21	-2.21%	759
Apr 17, 2025	36.00	36.00	36.00	36.00	36.00	1.00%	15
Apr 16, 2025	35.58	35.64	35.58	35.64	35.64	-0.44%	208