The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
88.97
-0.04 (-0.04%)
At close: Dec 18, 2025, 4:00 PM EST
88.97
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:00 PM EST
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 89.99 | 90.44 | 89.44 | 90.27 | - | 1.42% | 225,411 |
| 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 |
| Nov 5, 2025 | 85.13 | 85.80 | 83.83 | 85.54 | 85.54 | 0.83% | 1,266,860 |
| Nov 4, 2025 | 87.91 | 87.91 | 84.23 | 84.84 | 84.84 | -3.84% | 1,102,074 |
| Nov 3, 2025 | 88.68 | 88.75 | 86.85 | 88.23 | 88.23 | 0.02% | 1,086,746 |
| Oct 31, 2025 | 88.82 | 89.25 | 87.58 | 88.21 | 88.21 | -1.41% | 1,056,214 |
| Oct 30, 2025 | 89.74 | 90.86 | 88.75 | 89.47 | 89.47 | -0.30% | 1,126,827 |
| Oct 29, 2025 | 96.30 | 96.30 | 89.63 | 89.74 | 89.74 | -7.09% | 895,625 |
| Oct 28, 2025 | 96.11 | 97.36 | 95.11 | 96.58 | 96.58 | 1.11% | 367,049 |
| Oct 27, 2025 | 96.80 | 97.06 | 95.02 | 95.52 | 95.52 | -0.92% | 467,655 |
| Oct 24, 2025 | 97.71 | 97.71 | 96.15 | 96.41 | 96.41 | -0.61% | 353,905 |
| Oct 23, 2025 | 96.52 | 97.37 | 96.25 | 97.00 | 97.00 | 0.03% | 337,904 |
| Oct 22, 2025 | 97.16 | 97.57 | 96.26 | 96.97 | 96.97 | -0.40% | 544,467 |
| Oct 21, 2025 | 96.08 | 97.60 | 95.85 | 97.36 | 97.36 | 1.49% | 238,061 |
| Oct 20, 2025 | 96.75 | 97.49 | 95.75 | 95.93 | 95.93 | -0.36% | 594,549 |
| Oct 17, 2025 | 94.73 | 97.02 | 94.73 | 96.28 | 96.28 | 1.19% | 302,375 |
| Oct 16, 2025 | 96.80 | 97.01 | 94.74 | 95.15 | 95.15 | -1.64% | 447,676 |
| Oct 15, 2025 | 97.85 | 98.25 | 96.23 | 96.74 | 96.74 | -0.83% | 386,473 |
| Oct 14, 2025 | 96.55 | 98.08 | 95.12 | 97.55 | 97.55 | -0.42% | 652,117 |
| Oct 13, 2025 | 95.92 | 98.35 | 95.51 | 97.96 | 97.96 | 2.60% | 587,804 |
| Oct 10, 2025 | 97.33 | 97.84 | 95.06 | 95.48 | 95.48 | -1.69% | 786,856 |
| Oct 9, 2025 | 97.34 | 97.34 | 95.70 | 97.12 | 97.12 | -0.23% | 464,755 |