DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	69.18	69.34	67.98	68.47	-	-1.75%	107,895
Mar 3, 2026	66.29	70.26	65.78	69.69	69.69	3.49%	704,419
Mar 2, 2026	65.00	67.54	65.00	67.34	67.34	1.65%	507,043
Feb 27, 2026	66.67	66.87	64.84	66.25	66.25	-2.30%	570,427
Feb 26, 2026	65.76	68.20	65.35	67.81	67.81	4.87%	928,266
Feb 25, 2026	63.70	64.99	63.28	64.66	64.66	1.70%	1,322,670
Feb 24, 2026	63.16	64.57	62.64	63.58	63.58	1.21%	666,680
Feb 23, 2026	66.51	66.55	62.74	62.82	62.82	-6.35%	807,106
Feb 20, 2026	66.05	68.31	65.69	67.08	67.08	1.51%	562,875
Feb 19, 2026	65.95	66.46	65.09	66.08	66.08	0.20%	593,749
Feb 18, 2026	65.22	66.83	64.15	65.95	65.95	1.12%	399,407
Feb 17, 2026	65.03	66.63	64.16	65.22	65.22	-0.79%	642,918
Feb 13, 2026	64.89	66.33	64.50	65.74	65.74	1.58%	784,092
Feb 12, 2026	66.01	66.61	62.56	64.72	64.72	-1.60%	1,168,336
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