VanEck Office and Commerc... (DESK)
AMEX: DESK
· Real-Time Price · USD
39.77
0.68 (1.75%)
At close: Aug 19, 2025, 3:27 PM
40.65
2.21%
After-hours: Aug 19, 2025, 06:14 PM EDT
DESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 39.77 | 39.85 | 39.68 | 39.77 | n/a | 1.74% | 616 |
| Aug 18, 2025 | 39.44 | 39.44 | 39.03 | 39.09 | 39.09 | -0.43% | 1,000 |
| Aug 15, 2025 | 39.24 | 39.26 | 39.08 | 39.26 | 39.26 | -0.15% | 600 |
| Aug 14, 2025 | 38.98 | 39.32 | 38.98 | 39.32 | 39.32 | -1.06% | 200 |
| 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% | 100 |
| Aug 11, 2025 | 38.26 | 38.26 | 37.95 | 37.95 | 37.95 | -1.35% | 800 |
| Aug 8, 2025 | 38.94 | 38.94 | 38.47 | 38.47 | 38.47 | -1.31% | 400 |
| Aug 7, 2025 | 39.01 | 39.01 | 38.98 | 38.98 | 38.98 | -0.64% | 300 |
| Aug 6, 2025 | 39.22 | 39.23 | 39.19 | 39.23 | 39.23 | 0.46% | 538 |
| Aug 5, 2025 | 38.56 | 39.05 | 38.56 | 39.05 | 39.05 | 0.39% | 800 |
| Aug 4, 2025 | 38.88 | 38.90 | 38.88 | 38.90 | 38.90 | 1.30% | 507 |
| Aug 1, 2025 | 38.47 | 38.47 | 38.40 | 38.40 | 38.40 | -1.39% | 1,200 |
| Jul 31, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.66% | 100 |
| Jul 30, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.27% | 100 |
| Jul 29, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.72% | 100 |
| Jul 28, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -1.94% | 100 |
| Jul 25, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.50% | 100 |
| Jul 24, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.48% | 100 |
| Jul 23, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.30% | 141 |