DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	82.33	82.86	81.99	82.42	82.42	0.22%	162,373
Nov 26, 2025	82.13	82.62	81.69	82.24	82.24	-0.05%	379,524
Nov 25, 2025	81.23	82.73	80.59	82.28	82.28	1.72%	431,139
Nov 24, 2025	81.50	81.79	80.33	80.89	80.89	-0.73%	504,677
Nov 21, 2025	79.96	81.70	79.24	81.49	81.49	2.01%	659,467
Nov 20, 2025	80.15	80.65	79.02	79.88	79.88	0.63%	579,939
Nov 19, 2025	79.60	80.47	78.88	79.38	79.38	0.14%	380,721
Nov 18, 2025	80.53	81.01	78.94	79.27	79.27	-1.47%	506,784
Nov 17, 2025	83.39	83.39	80.23	80.45	80.45	-3.50%	275,383
Nov 14, 2025	81.59	83.64	81.43	83.37	83.37	1.28%	510,287
Nov 13, 2025	84.23	84.41	82.02	82.31	82.31	-2.38%	595,975
Nov 12, 2025	82.69	84.38	82.69	84.32	84.32	1.47%	531,921
Nov 11, 2025	82.90	83.26	82.52	83.10	83.10	0.31%	636,724
Nov 10, 2025	84.76	84.76	82.42	82.84	82.84	-1.80%	791,618
Nov 7, 2025	83.29	84.36	82.96	84.36	84.36	0.58%	548,306
Nov 6, 2025	85.54	85.54	83.46	83.87	83.87	-1.95%	642,248