DESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.24	39.27	39.08	39.27	39.27	-0.13%	592
Aug 14, 2025	38.98	39.32	38.98	39.32	39.32	-1.06%	170
Aug 13, 2025	39.74	39.74	39.74	39.74	39.74	2.24%	118
Aug 12, 2025	38.87	38.87	38.87	38.87	38.87	2.42%	50
Aug 11, 2025	38.26	38.26	37.95	37.95	37.95	-1.35%	789
Aug 8, 2025	38.94	38.94	38.47	38.47	38.47	-1.31%	384
Aug 7, 2025	39.01	39.01	38.98	38.98	38.98	-0.62%	299
Aug 6, 2025	39.22	39.23	39.19	39.23	39.23	0.45%	538
Aug 5, 2025	38.56	39.05	38.56	39.05	39.05	0.39%	773
Aug 4, 2025	38.88	38.90	38.88	38.90	38.90	1.29%	507
Aug 1, 2025	38.47	38.47	38.40	38.40	38.40	-1.38%	1,157
Jul 31, 2025	38.94	38.94	38.94	38.94	38.94	-0.65%	48
Jul 30, 2025	39.20	39.20	39.20	39.20	39.20	-2.28%	41
Jul 29, 2025	40.11	40.11	40.11	40.11	40.11	1.72%	57
Jul 28, 2025	39.43	39.43	39.43	39.43	39.43	-1.92%	54
Jul 25, 2025	40.21	40.21	40.21	40.21	40.21	0.48%	35
Jul 24, 2025	40.01	40.01	40.01	40.01	40.01	-1.46%	87
Jul 23, 2025	40.61	40.61	40.61	40.61	40.61	0.30%	141
Jul 22, 2025	40.49	40.49	40.49	40.49	40.49	1.87%	53
Jul 21, 2025	39.80	39.80	39.74	39.74	39.74	0.51%	395
Jul 18, 2025	39.63	39.63	39.54	39.54	39.54	-0.59%	418
Jul 17, 2025	40.39	40.39	39.63	39.78	39.78	-1.52%	675
Jul 16, 2025	40.45	40.45	40.39	40.39	40.39	0.29%	199
Jul 15, 2025	40.27	40.44	40.27	40.28	40.28	-1.64%	1,224
Jul 14, 2025	40.77	40.95	40.77	40.95	40.95	0.59%	503
Jul 11, 2025	40.71	40.71	40.71	40.71	40.71	0.33%	144
Jul 10, 2025	40.58	40.58	40.58	40.58	40.58	1.59%	16
Jul 9, 2025	39.94	39.94	39.94	39.94	39.94	0.49%	18
Jul 8, 2025	39.74	39.74	39.74	39.74	39.74	0.81%	217
Jul 7, 2025	39.35	39.42	39.35	39.42	39.42	-1.44%	492
Jul 3, 2025	40.00	40.00	40.00	40.00	40.00	0.30%	32
Jul 2, 2025	39.88	39.88	39.88	39.88	39.88	0.22%	28
Jul 1, 2025	39.79	39.79	39.79	39.79	39.79	-	153
Jun 30, 2025	39.79	39.79	39.79	39.79	39.46	-0.01%	230
Jun 27, 2025	39.79	39.79	39.79	39.79	39.47	0.61%	140
Jun 26, 2025	39.55	39.55	39.55	39.55	39.23	1.90%	265
Jun 25, 2025	39.15	39.31	38.81	38.81	38.49	-3.32%	554
Jun 24, 2025	40.46	40.46	40.00	40.15	39.82	-1.20%	656
Jun 23, 2025	41.03	41.03	39.77	40.63	40.30	-0.27%	759
Jun 20, 2025	40.57	40.74	40.57	40.74	40.41	-	1,637
Jun 18, 2025	40.74	40.74	40.74	40.74	40.41	0.15%	28
Jun 17, 2025	40.94	40.94	40.68	40.68	40.35	-0.85%	1,658
Jun 16, 2025	41.03	41.03	41.03	41.03	40.69	0.69%	26
Jun 13, 2025	40.76	40.76	40.75	40.75	40.41	-1.35%	325
Jun 12, 2025	41.31	41.31	41.31	41.31	40.97	0.67%	18
Jun 11, 2025	41.03	41.03	41.03	41.03	40.70	-0.21%	31
Jun 10, 2025	41.12	41.12	41.12	41.12	40.78	1.16%	109
Jun 9, 2025	40.65	40.65	40.65	40.65	40.31	0.10%	66
Jun 6, 2025	40.61	40.61	40.61	40.61	40.27	2.58%	157
Jun 5, 2025	39.58	39.58	39.58	39.58	39.26	0.46%	30