DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	103.00	103.77	101.85	102.17	102.17	-0.18%	474,864
Jul 7, 2025	103.10	104.03	101.95	102.35	102.35	-1.94%	781,453
Jul 3, 2025	102.17	104.59	102.06	104.38	104.38	2.78%	436,074
Jul 2, 2025	101.23	101.57	100.08	101.56	101.56	-0.47%	321,704
Jul 1, 2025	101.64	102.33	100.38	102.04	102.04	0.38%	334,246
Jun 30, 2025	102.22	102.72	100.80	101.65	101.65	0.20%	766,954
Jun 27, 2025	102.24	103.76	101.17	101.44	101.44	-0.63%	646,148
Jun 26, 2025	100.76	102.37	100.00	102.08	102.08	1.47%	482,879
Jun 25, 2025	103.82	104.40	100.55	100.60	100.60	-2.74%	499,082
Jun 24, 2025	101.38	104.02	101.11	103.43	103.43	2.64%	399,028
Jun 23, 2025	98.98	101.03	98.54	100.77	100.77	1.56%	295,720
Jun 20, 2025	100.00	100.64	98.97	99.22	99.22	0.26%	349,595
Jun 18, 2025	98.36	99.18	97.60	98.97	98.97	0.36%	299,515
Jun 17, 2025	97.45	98.61	97.30	98.61	98.61	0.67%	295,876
Jun 16, 2025	99.20	100.27	97.87	97.95	97.95	-1.26%	416,349
Jun 13, 2025	99.51	100.35	97.84	99.20	99.20	-1.46%	738,407
Jun 12, 2025	98.48	100.88	98.39	100.67	100.67	2.00%	415,067
Jun 11, 2025	100.50	100.80	98.24	98.70	98.70	-1.44%	401,503
Jun 10, 2025	100.82	101.13	98.82	100.14	100.14	-0.34%	568,398
Jun 9, 2025	102.19	102.33	98.99	100.48	100.48	-1.73%	444,427
Jun 6, 2025	102.64	104.01	101.00	102.25	102.25	0.64%	657,253
Jun 5, 2025	100.45	108.80	100.00	101.60	101.60	-12.12%	1,483,462
Jun 4, 2025	115.41	115.88	114.91	115.61	115.61	0.44%	258,065
Jun 3, 2025	114.57	115.13	113.71	115.10	115.10	0.72%	209,003
Jun 2, 2025	115.50	115.83	113.57	114.28	114.28	-1.43%	314,251
May 30, 2025	113.72	116.12	113.61	115.94	115.94	1.99%	289,378
May 29, 2025	114.90	115.17	113.49	113.68	113.68	-0.63%	247,272
May 28, 2025	116.64	117.07	114.40	114.40	114.40	-2.16%	209,681
May 27, 2025	116.05	117.35	116.05	116.93	116.93	1.72%	259,628
May 23, 2025	113.24	116.11	113.24	114.95	114.95	0.66%	313,119
May 22, 2025	113.33	114.72	112.74	114.20	114.20	0.64%	244,165
May 21, 2025	113.33	115.31	113.20	113.47	113.47	-0.59%	286,614
May 20, 2025	111.66	114.35	111.32	114.14	114.14	1.69%	296,775
May 19, 2025	112.16	113.36	111.93	112.24	112.24	-1.11%	167,265
May 16, 2025	112.49	113.65	112.21	113.50	113.50	0.66%	257,522
May 15, 2025	112.02	113.21	111.57	112.76	112.76	0.24%	197,017
May 14, 2025	113.72	114.00	111.35	112.49	112.49	-1.33%	250,926
May 13, 2025	113.30	114.85	112.65	114.01	114.01	0.74%	353,553
May 12, 2025	110.00	113.46	109.03	113.17	113.17	5.31%	440,228
May 9, 2025	108.73	108.73	106.58	107.46	107.46	-1.15%	230,372
May 8, 2025	108.00	109.49	107.42	108.71	108.71	1.16%	208,977
May 7, 2025	107.68	108.07	106.74	107.46	107.46	-0.17%	242,417
May 6, 2025	107.02	108.04	106.32	107.64	107.64	-0.04%	255,682
May 5, 2025	106.59	108.27	106.36	107.68	107.68	0.54%	177,361
May 2, 2025	106.03	107.54	105.92	107.10	107.10	2.10%	245,098
May 1, 2025	106.59	107.33	104.55	104.90	104.90	-0.46%	248,600
Apr 30, 2025	104.99	105.39	103.66	105.39	105.39	-0.53%	267,398
Apr 29, 2025	105.68	106.13	104.67	105.95	105.95	0.12%	144,278
Apr 28, 2025	105.57	106.99	104.75	105.82	105.82	0.26%	120,665
Apr 25, 2025	105.14	106.25	105.02	105.55	105.55	-0.14%	114,335