Skip to main content
The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
98.61
+0.08 (0.08%)
Jun 17, 2025, 4:00 PM - Market closed

DSGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202597.4598.6197.3098.6198.610.67%295,876
Jun 16, 202599.20100.2797.8797.9597.95-1.26%416,349
Jun 13, 202599.51100.3597.8499.2099.20-1.46%738,407
Jun 12, 202598.48100.8898.39100.67100.672.00%415,067
Jun 11, 2025100.50100.8098.2498.7098.70-1.44%401,503
Jun 10, 2025100.82101.1398.82100.14100.14-0.34%568,398
Jun 9, 2025102.19102.3398.99100.48100.48-1.73%444,427
Jun 6, 2025102.64104.01101.00102.25102.250.64%657,253
Jun 5, 2025100.45108.80100.00101.60101.60-12.12%1,483,462
Jun 4, 2025115.41115.88114.91115.61115.610.44%258,065
Jun 3, 2025114.57115.13113.71115.10115.100.72%209,003
Jun 2, 2025115.50115.83113.57114.28114.28-1.43%314,251
May 30, 2025113.72116.12113.61115.94115.941.99%289,378
May 29, 2025114.90115.17113.49113.68113.68-0.63%247,272
May 28, 2025116.64117.07114.40114.40114.40-2.16%209,681
May 27, 2025116.05117.35116.05116.93116.931.72%259,628
May 23, 2025113.24116.11113.24114.95114.950.66%313,119
May 22, 2025113.33114.72112.74114.20114.200.64%244,165
May 21, 2025113.33115.31113.20113.47113.47-0.59%286,614
May 20, 2025111.66114.35111.32114.14114.141.69%296,775
May 19, 2025112.16113.36111.93112.24112.24-1.11%167,265
May 16, 2025112.49113.65112.21113.50113.500.66%257,522
May 15, 2025112.02113.21111.57112.76112.760.24%197,017
May 14, 2025113.72114.00111.35112.49112.49-1.33%250,926
May 13, 2025113.30114.85112.65114.01114.010.74%353,553
May 12, 2025110.00113.46109.03113.17113.175.31%440,228
May 9, 2025108.73108.73106.58107.46107.46-1.15%230,372
May 8, 2025108.00109.49107.42108.71108.711.16%208,977
May 7, 2025107.68108.07106.74107.46107.46-0.17%242,417
May 6, 2025107.02108.04106.32107.64107.64-0.04%255,682
May 5, 2025106.59108.27106.36107.68107.680.54%177,361
May 2, 2025106.03107.54105.92107.10107.102.10%245,098
May 1, 2025106.59107.33104.55104.90104.90-0.46%248,600
Apr 30, 2025104.99105.39103.66105.39105.39-0.53%267,398
Apr 29, 2025105.68106.13104.67105.95105.950.12%144,278
Apr 28, 2025105.57106.99104.75105.82105.820.26%120,665
Apr 25, 2025105.14106.25105.02105.55105.55-0.14%114,335
Apr 24, 2025103.83105.93103.59105.70105.702.40%128,652
Apr 23, 2025103.22105.41102.82103.22103.222.77%214,276
Apr 22, 2025101.09101.4999.76100.44100.440.18%281,674
Apr 21, 2025101.59101.8899.33100.26100.26-2.02%240,329
Apr 17, 2025103.25103.80102.24102.33102.33-0.75%135,802
Apr 16, 2025102.59103.59102.00103.10103.10-0.46%289,043
Apr 15, 2025101.82104.03101.82103.58103.581.97%301,889
Apr 14, 2025102.80103.43100.73101.58101.58-0.16%258,149
Apr 11, 202599.84101.8198.91101.74101.740.98%321,479
Apr 10, 2025102.07102.1298.60100.75100.75-1.97%280,589
Apr 9, 202593.21103.3493.11102.77102.779.16%401,159
Apr 8, 202598.9199.4392.3194.1594.15-1.95%424,855
Apr 7, 202593.0099.4592.0096.0296.020.19%414,431