The Descartes Systems Group Inc. (DSGX)

DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	69.33	69.34	63.91	65.77	65.77	-5.13%	681,300
Feb 10, 2026	67.89	69.91	67.36	69.33	69.33	2.85%	592,098
Feb 9, 2026	66.89	67.83	65.94	67.41	67.41	0.94%	637,785
Feb 6, 2026	69.04	69.88	66.51	66.78	66.78	-1.63%	627,162
Feb 5, 2026	66.95	68.72	66.76	67.89	67.89	1.40%	1,710,127
Feb 4, 2026	65.91	68.29	64.27	66.95	66.95	0.89%	1,155,758
Feb 3, 2026	71.83	72.03	65.30	66.36	66.36	-8.80%	1,474,415
Feb 2, 2026	74.77	76.30	72.32	72.76	72.76	-2.68%	876,691
Jan 30, 2026	75.27	75.55	74.00	74.76	74.76	-1.09%	655,063
Jan 29, 2026	78.15	78.20	74.72	75.59	75.59	-5.26%	815,599
Jan 28, 2026	82.03	82.76	79.70	79.78	79.78	-2.17%	700,756
Jan 27, 2026	82.76	83.16	81.38	81.55	81.55	-1.41%	775,667
Jan 26, 2026	81.70	82.83	81.32	82.72	82.72	1.25%	668,801
Jan 23, 2026	81.48	82.26	81.39	81.70	81.70	-0.21%	521,825
Jan 22, 2026	82.20	83.88	81.81	81.87	81.87	0.06%	523,401
Jan 21, 2026	84.66	84.94	80.84	81.82	81.82	-3.29%	802,991
Jan 20, 2026	87.00	87.14	84.44	84.60	84.60	-3.74%	463,547
Jan 16, 2026	88.27	89.65	87.27	87.89	87.89	-0.77%	557,295
Jan 15, 2026	88.33	89.49	87.73	88.57	88.57	2.40%	993,851
Jan 14, 2026	87.57	90.02	84.95	86.49	86.49	-1.64%	1,022,650
Jan 13, 2026	88.62	89.44	87.38	87.93	87.93	-0.78%	480,071
Jan 12, 2026	88.58	89.02	87.31	88.62	88.62	1.33%	408,612
Jan 9, 2026	85.61	87.62	85.61	87.46	87.46	2.16%	356,320
Jan 8, 2026	85.02	86.26	84.22	85.61	85.61	-0.07%	347,752
Jan 7, 2026	85.52	87.23	85.19	85.67	85.67	0.18%	247,137
Jan 6, 2026	84.23	85.82	83.57	85.52	85.52	1.21%	406,676
Jan 5, 2026	84.76	86.84	84.39	84.50	84.50	-0.74%	461,448
Jan 2, 2026	87.91	88.22	84.78	85.13	85.13	-2.89%	288,646
Dec 31, 2025	87.76	88.20	87.53	87.66	87.66	-0.45%	188,627
Dec 30, 2025	88.50	89.42	88.01	88.06	88.06	-1.05%	272,682
Dec 29, 2025	89.15	89.82	88.54	88.99	88.99	-0.50%	245,004
Dec 26, 2025	89.17	89.49	88.05	89.44	89.44	0.43%	111,692
Dec 24, 2025	89.07	89.46	88.81	89.05	89.05	-0.07%	83,251
Dec 23, 2025	89.42	89.59	88.36	89.12	89.12	-0.34%	215,657
Dec 22, 2025	89.27	90.22	89.17	89.42	89.42	-0.10%	359,582
Dec 19, 2025	89.19	89.78	88.88	89.51	89.51	0.61%	514,477
Dec 18, 2025	89.99	90.44	88.88	88.97	88.97	-0.04%	519,412
Dec 17, 2025	90.74	91.37	88.96	89.01	89.01	-1.81%	380,566
Dec 16, 2025	89.20	90.76	89.20	90.65	90.65	1.43%	409,846
Dec 15, 2025	91.32	91.43	89.25	89.37	89.37	-1.48%	344,314
Dec 12, 2025	92.12	92.12	90.27	90.71	90.71	-1.66%	349,608
Dec 11, 2025	92.82	94.13	91.95	92.24	92.24	-1.32%	398,716
Dec 10, 2025	91.86	93.57	91.70	93.47	93.47	1.83%	468,172
Dec 9, 2025	92.07	93.96	91.58	91.79	91.79	-0.65%	378,848
Dec 8, 2025	93.25	93.45	91.93	92.39	92.39	-0.39%	561,468
Dec 5, 2025	94.87	95.41	92.32	92.75	92.75	-2.23%	1,083,200
Dec 4, 2025	88.82	95.32	87.94	94.87	94.87	14.36%	1,750,435
Dec 3, 2025	82.55	83.13	81.81	82.96	82.96	0.55%	406,701
Dec 2, 2025	82.21	83.03	81.72	82.51	82.51	0.67%	231,154
Dec 1, 2025	81.83	82.84	80.96	81.96	81.96	-0.56%	506,423

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.