Skip to main content
The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
114.52
+0.51 (0.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

DSGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024113.30115.86112.32114.52114.520.45%481,968
Dec 19, 2024115.99116.71113.87114.01114.01-0.73%284,579
Dec 18, 2024119.46120.43114.83114.85114.85-3.69%216,103
Dec 17, 2024119.29120.20119.11119.25119.25-0.02%155,655
Dec 16, 2024119.98120.84119.09119.27119.27-0.38%163,769
Dec 13, 2024121.54122.55118.99119.73119.73-1.25%184,920
Dec 12, 2024120.00121.59120.00121.24121.241.08%125,462
Dec 11, 2024120.11121.31119.47119.95119.950.23%233,111
Dec 10, 2024119.87120.72119.14119.68119.68-0.24%154,411
Dec 9, 2024121.57122.88119.92119.97119.97-1.15%224,532
Dec 6, 2024118.72121.76118.10121.37121.372.23%266,536
Dec 5, 2024119.79120.29118.69118.72118.72-0.98%478,095
Dec 4, 2024117.80122.22117.00119.90119.903.34%479,408
Dec 3, 2024116.00116.23115.38116.02116.020.04%341,459
Dec 2, 2024116.67116.67114.74115.97115.97-0.77%364,469
Nov 29, 2024117.75118.49116.72116.87116.870.52%240,117
Nov 27, 2024117.00117.70116.00116.27116.27-0.71%186,467
Nov 26, 2024117.34117.63116.07117.10117.10-0.13%192,730
Nov 25, 2024116.97117.95116.54117.25117.251.01%384,177
Nov 22, 2024114.78116.31114.33116.08116.081.53%263,307
Nov 21, 2024114.77114.99113.72114.33114.330.18%139,876
Nov 20, 2024114.18114.47112.53114.13114.130.46%182,348
Nov 19, 2024111.99114.60111.69113.61113.610.87%134,000
Nov 18, 2024111.25112.92110.93112.63112.631.10%127,358
Nov 15, 2024111.28111.88110.68111.41111.41-0.50%249,281
Nov 14, 2024115.95116.71111.43111.97111.97-3.43%311,826
Nov 13, 2024115.21117.24115.20115.95115.950.68%147,746
Nov 12, 2024115.18116.73114.50115.17115.17-0.42%158,097
Nov 11, 2024115.31116.05114.56115.66115.660.57%148,807
Nov 8, 2024113.44115.42113.14115.00115.001.46%122,530
Nov 7, 2024113.05113.93112.17113.34113.340.75%194,193
Nov 6, 2024109.90112.92108.57112.50112.504.41%261,335
Nov 5, 2024107.38108.77107.38107.75107.750.42%230,428
Nov 4, 2024105.84107.43105.84107.30107.300.97%164,276
Nov 1, 2024103.93106.94103.65106.27106.272.25%125,480
Oct 31, 2024105.77105.77102.81103.93103.93-2.39%172,014
Oct 30, 2024107.26107.64106.29106.47106.47-0.81%101,646
Oct 29, 2024105.77107.38105.10107.34107.341.72%88,757
Oct 28, 2024104.85105.53104.48105.53105.531.31%108,979
Oct 25, 2024104.54105.49103.61104.17104.17-0.35%87,968
Oct 24, 2024106.17106.78104.54104.54104.54-1.25%90,087
Oct 23, 2024106.66106.71105.29105.86105.86-0.72%98,691
Oct 22, 2024106.50107.11106.17106.63106.630.12%106,278
Oct 21, 2024105.87106.57105.29106.50106.500.08%114,630
Oct 18, 2024107.21107.37106.19106.41106.41-0.55%84,910
Oct 17, 2024106.49107.80106.19107.00107.000.91%103,722
Oct 16, 2024107.14107.23105.75106.04106.04-1.25%121,134
Oct 15, 2024104.71108.02104.16107.38107.383.01%432,356
Oct 14, 2024105.70106.51104.03104.24104.24-1.38%77,563
Oct 11, 2024104.50106.22104.15105.70105.701.59%129,813
Oct 10, 2024103.84104.39103.64104.05104.05-0.42%173,605
Oct 9, 2024102.30104.58102.29104.49104.492.39%160,860
Oct 8, 2024100.56102.06100.53102.05102.051.84%71,291
Oct 7, 2024101.51101.8199.82100.21100.21-1.63%64,159
Oct 4, 2024101.49102.70100.58101.87101.871.45%69,972
Oct 3, 2024101.17101.3799.78100.41100.41-1.25%99,145
Oct 2, 2024101.89102.80101.60101.68101.68-0.26%58,664
Oct 1, 2024102.73102.73100.73101.94101.94-0.99%109,165
Sep 30, 2024102.00103.01100.89102.96102.960.76%126,419
Sep 27, 2024104.90105.12102.05102.18102.18-2.59%128,652
Sep 26, 2024103.77105.01103.20104.90104.902.61%163,100
Sep 25, 2024102.53103.22101.91102.23102.23-0.29%70,204
Sep 24, 2024103.87103.87101.73102.53102.53-0.99%96,376
Sep 23, 2024102.90103.93102.08103.55103.550.98%101,863
Sep 20, 2024102.72103.22102.21102.54102.54-0.48%103,373
Sep 19, 2024101.62103.14101.29103.03103.032.86%171,763
Sep 18, 202499.55101.3899.02100.17100.171.09%137,860
Sep 17, 2024100.17100.3499.0699.0999.09-0.46%120,251
Sep 16, 202498.5699.7798.2199.5599.551.32%103,648
Sep 13, 202497.9498.5597.6098.2598.250.32%107,830
Sep 12, 202497.1198.2696.8597.9497.940.92%75,178
Sep 11, 202496.2497.8095.0397.0597.050.87%182,152
Sep 10, 202496.5196.8194.5696.2196.21-0.31%128,845
Sep 9, 202494.8097.6494.8096.5196.512.00%182,892
Sep 6, 202495.6696.0192.8594.6294.62-0.74%226,844
Sep 5, 202496.83100.7094.9795.3395.33-3.46%273,308
Sep 4, 202499.2399.5197.9198.7598.75-0.89%160,468
Sep 3, 2024100.71100.8998.9199.6499.64-1.24%110,639
Aug 30, 2024100.06101.3099.24100.89100.890.99%118,979
Aug 29, 202499.91101.2599.8399.9099.900.39%78,366
Aug 28, 2024101.52101.8699.4999.5199.51-1.94%111,955
Aug 27, 2024100.55101.94100.55101.48101.480.92%209,553
Aug 26, 202499.58100.7698.80100.55100.551.06%223,272
Aug 23, 2024100.10100.3499.0299.5099.500.01%118,119
Aug 22, 2024101.30101.4499.3799.4999.49-1.20%53,074
Aug 21, 2024100.48100.7099.50100.70100.700.39%141,026
Aug 20, 2024100.56100.9999.92100.31100.31-0.27%73,818
Aug 19, 2024100.09100.6999.79100.58100.580.49%53,940
Aug 16, 202499.03100.4298.70100.09100.090.86%102,412
Aug 15, 202498.5499.7698.4999.2499.241.84%68,876
Aug 14, 202496.0897.6495.9697.4597.451.43%95,800
Aug 13, 202496.9996.9995.8496.0896.080.06%136,773
Aug 12, 202496.2697.0595.8996.0296.02-0.50%73,630
Aug 9, 202495.0396.8194.7296.5096.501.41%99,307
Aug 8, 202495.1895.5194.1895.1695.161.36%146,933
Aug 7, 202495.2495.8093.5493.8893.880.10%95,700
Aug 6, 202495.0095.0093.5993.7993.79-0.64%163,797
Aug 5, 202491.0694.4390.6194.3994.39-1.39%120,297
Aug 2, 202497.6698.0995.3095.7295.72-3.83%195,767
Aug 1, 2024101.42102.2699.3399.5399.53-2.09%81,449