The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
104.90
+2.67 (2.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 103.77 | 105.01 | 103.20 | 104.90 | 104.90 | 2.61% | 152,427 |
| Sep 25, 2024 | 102.53 | 103.22 | 101.91 | 102.23 | 102.23 | -0.29% | 70,204 |
| Sep 24, 2024 | 103.87 | 103.87 | 101.73 | 102.53 | 102.53 | -0.99% | 96,376 |
| Sep 23, 2024 | 102.90 | 103.93 | 102.08 | 103.55 | 103.55 | 0.98% | 101,863 |
| Sep 20, 2024 | 102.72 | 103.22 | 102.21 | 102.54 | 102.54 | -0.48% | 103,373 |
| Sep 19, 2024 | 101.62 | 103.14 | 101.29 | 103.03 | 103.03 | 2.86% | 171,763 |
| Sep 18, 2024 | 99.55 | 101.38 | 99.02 | 100.17 | 100.17 | 1.09% | 137,860 |
| Sep 17, 2024 | 100.17 | 100.34 | 99.06 | 99.09 | 99.09 | -0.46% | 120,251 |
| Sep 16, 2024 | 98.56 | 99.77 | 98.21 | 99.55 | 99.55 | 1.32% | 103,648 |
| Sep 13, 2024 | 97.94 | 98.55 | 97.60 | 98.25 | 98.25 | 0.32% | 107,830 |
| Sep 12, 2024 | 97.11 | 98.26 | 96.85 | 97.94 | 97.94 | 0.92% | 75,178 |
| Sep 11, 2024 | 96.24 | 97.80 | 95.03 | 97.05 | 97.05 | 0.87% | 182,152 |
| Sep 10, 2024 | 96.51 | 96.81 | 94.56 | 96.21 | 96.21 | -0.31% | 128,845 |
| Sep 9, 2024 | 94.80 | 97.64 | 94.80 | 96.51 | 96.51 | 2.00% | 182,892 |
| Sep 6, 2024 | 95.66 | 96.01 | 92.85 | 94.62 | 94.62 | -0.74% | 226,844 |
| Sep 5, 2024 | 96.83 | 100.70 | 94.97 | 95.33 | 95.33 | -3.46% | 273,308 |
| Sep 4, 2024 | 99.23 | 99.51 | 97.91 | 98.75 | 98.75 | -0.89% | 160,468 |
| Sep 3, 2024 | 100.71 | 100.89 | 98.91 | 99.64 | 99.64 | -1.24% | 110,639 |
| Aug 30, 2024 | 100.06 | 101.30 | 99.24 | 100.89 | 100.89 | 0.99% | 118,979 |
| Aug 29, 2024 | 99.91 | 101.25 | 99.83 | 99.90 | 99.90 | 0.39% | 78,366 |
| Aug 28, 2024 | 101.52 | 101.86 | 99.49 | 99.51 | 99.51 | -1.94% | 111,955 |
| Aug 27, 2024 | 100.55 | 101.94 | 100.55 | 101.48 | 101.48 | 0.92% | 209,553 |
| Aug 26, 2024 | 99.58 | 100.76 | 98.80 | 100.55 | 100.55 | 1.06% | 223,272 |
| Aug 23, 2024 | 100.10 | 100.34 | 99.02 | 99.50 | 99.50 | 0.01% | 118,119 |
| Aug 22, 2024 | 101.30 | 101.44 | 99.37 | 99.49 | 99.49 | -1.20% | 53,074 |
| Aug 21, 2024 | 100.48 | 100.70 | 99.50 | 100.70 | 100.70 | 0.39% | 141,026 |
| Aug 20, 2024 | 100.56 | 100.99 | 99.92 | 100.31 | 100.31 | -0.27% | 73,818 |
| Aug 19, 2024 | 100.09 | 100.69 | 99.79 | 100.58 | 100.58 | 0.49% | 53,940 |
| Aug 16, 2024 | 99.03 | 100.42 | 98.70 | 100.09 | 100.09 | 0.86% | 102,412 |
| Aug 15, 2024 | 98.54 | 99.76 | 98.49 | 99.24 | 99.24 | 1.84% | 68,876 |
| Aug 14, 2024 | 96.08 | 97.64 | 95.96 | 97.45 | 97.45 | 1.43% | 95,800 |
| Aug 13, 2024 | 96.99 | 96.99 | 95.84 | 96.08 | 96.08 | 0.06% | 136,773 |
| Aug 12, 2024 | 96.26 | 97.05 | 95.89 | 96.02 | 96.02 | -0.50% | 73,630 |
| Aug 9, 2024 | 95.03 | 96.81 | 94.72 | 96.50 | 96.50 | 1.41% | 99,307 |
| Aug 8, 2024 | 95.18 | 95.51 | 94.18 | 95.16 | 95.16 | 1.36% | 146,933 |
| Aug 7, 2024 | 95.24 | 95.80 | 93.54 | 93.88 | 93.88 | 0.10% | 95,700 |
| Aug 6, 2024 | 95.00 | 95.00 | 93.59 | 93.79 | 93.79 | -0.64% | 163,797 |
| Aug 5, 2024 | 91.06 | 94.43 | 90.61 | 94.39 | 94.39 | -1.39% | 120,297 |
| Aug 2, 2024 | 97.66 | 98.09 | 95.30 | 95.72 | 95.72 | -3.83% | 195,767 |
| Aug 1, 2024 | 101.42 | 102.26 | 99.33 | 99.53 | 99.53 | -2.09% | 81,449 |
| Jul 31, 2024 | 102.07 | 102.77 | 101.59 | 101.65 | 101.65 | 0.99% | 140,774 |
| Jul 30, 2024 | 101.00 | 101.22 | 99.72 | 100.65 | 100.65 | -0.16% | 244,589 |
| Jul 29, 2024 | 100.90 | 101.32 | 100.19 | 100.81 | 100.81 | 0.32% | 72,259 |
| Jul 26, 2024 | 100.26 | 101.08 | 100.08 | 100.49 | 100.49 | 0.97% | 54,515 |
| Jul 25, 2024 | 99.03 | 100.62 | 98.59 | 99.52 | 99.52 | 0.89% | 104,700 |
| Jul 24, 2024 | 100.31 | 100.89 | 98.64 | 98.64 | 98.64 | -2.26% | 70,865 |
| Jul 23, 2024 | 100.31 | 101.87 | 99.81 | 100.92 | 100.92 | 0.84% | 134,704 |
| Jul 22, 2024 | 99.53 | 100.41 | 99.19 | 100.08 | 100.08 | 0.67% | 201,364 |
| Jul 19, 2024 | 98.83 | 99.86 | 98.60 | 99.41 | 99.41 | 0.84% | 154,990 |
| Jul 18, 2024 | 100.56 | 100.56 | 98.04 | 98.58 | 98.58 | -1.61% | 241,065 |
| Jul 17, 2024 | 103.02 | 103.26 | 99.63 | 100.19 | 100.19 | -3.60% | 199,032 |
| Jul 16, 2024 | 103.54 | 104.71 | 103.43 | 103.93 | 103.93 | 0.85% | 135,320 |
| Jul 15, 2024 | 101.68 | 103.21 | 101.30 | 103.05 | 103.05 | 1.96% | 123,517 |
| Jul 12, 2024 | 100.14 | 101.55 | 100.05 | 101.07 | 101.07 | 0.93% | 101,283 |
| Jul 11, 2024 | 100.40 | 100.84 | 99.69 | 100.14 | 100.14 | 0.44% | 68,687 |
| Jul 10, 2024 | 100.10 | 100.88 | 98.65 | 99.70 | 99.70 | -0.57% | 152,538 |
| Jul 9, 2024 | 99.80 | 100.89 | 99.23 | 100.27 | 100.27 | 0.35% | 135,853 |
| Jul 8, 2024 | 98.97 | 100.09 | 98.25 | 99.92 | 99.92 | 1.03% | 132,210 |
| Jul 5, 2024 | 99.03 | 99.52 | 98.60 | 98.90 | 98.90 | -0.11% | 88,535 |
| Jul 3, 2024 | 99.91 | 100.26 | 98.92 | 99.01 | 99.01 | -0.68% | 62,762 |
| Jul 2, 2024 | 96.93 | 99.83 | 96.93 | 99.69 | 99.69 | 2.92% | 175,251 |
| Jul 1, 2024 | 97.01 | 97.66 | 96.48 | 96.86 | 96.86 | 0.02% | 117,142 |
| Jun 28, 2024 | 97.87 | 98.83 | 96.40 | 96.84 | 96.84 | -0.46% | 136,545 |
| Jun 27, 2024 | 95.50 | 97.42 | 95.50 | 97.29 | 97.29 | 2.06% | 173,234 |
| Jun 26, 2024 | 94.42 | 95.33 | 93.62 | 95.33 | 95.33 | 0.56% | 181,009 |
| Jun 25, 2024 | 94.94 | 95.09 | 94.00 | 94.80 | 94.80 | 0.25% | 140,160 |
| Jun 24, 2024 | 94.16 | 95.40 | 94.00 | 94.56 | 94.56 | 0.18% | 197,249 |
| Jun 21, 2024 | 94.00 | 94.74 | 93.40 | 94.39 | 94.39 | 1.06% | 174,713 |
| Jun 20, 2024 | 94.43 | 95.54 | 92.70 | 93.40 | 93.40 | -1.40% | 147,839 |
| Jun 18, 2024 | 94.73 | 95.29 | 93.89 | 94.73 | 94.73 | -0.11% | 67,631 |
| Jun 17, 2024 | 94.12 | 95.02 | 92.97 | 94.83 | 94.83 | 0.68% | 162,367 |
| Jun 14, 2024 | 94.93 | 95.42 | 93.79 | 94.19 | 94.19 | -0.78% | 161,237 |
| Jun 13, 2024 | 95.00 | 95.35 | 94.16 | 94.93 | 94.93 | 0.91% | 216,287 |
| Jun 12, 2024 | 93.11 | 94.32 | 93.11 | 94.07 | 94.07 | 1.98% | 144,956 |
| Jun 11, 2024 | 91.73 | 92.47 | 91.52 | 92.24 | 92.24 | 0.07% | 121,660 |
| Jun 10, 2024 | 91.19 | 92.43 | 90.92 | 92.18 | 92.18 | 1.09% | 151,021 |
| Jun 7, 2024 | 92.30 | 92.50 | 90.99 | 91.19 | 91.19 | -1.87% | 67,426 |
| Jun 6, 2024 | 92.61 | 93.19 | 92.46 | 92.93 | 92.93 | 0.23% | 108,969 |
| Jun 5, 2024 | 90.55 | 92.83 | 90.55 | 92.72 | 92.72 | 2.63% | 117,734 |
| Jun 4, 2024 | 90.73 | 91.45 | 89.00 | 90.34 | 90.34 | -0.76% | 170,243 |
| Jun 3, 2024 | 92.41 | 92.75 | 90.28 | 91.03 | 91.03 | -1.41% | 144,298 |
| May 31, 2024 | 91.20 | 92.38 | 90.03 | 92.33 | 92.33 | 1.46% | 393,457 |
| May 30, 2024 | 96.32 | 96.32 | 90.85 | 91.00 | 91.00 | -6.76% | 351,843 |
| May 29, 2024 | 98.47 | 99.13 | 97.59 | 97.60 | 97.60 | -1.55% | 335,614 |
| May 28, 2024 | 100.69 | 100.69 | 98.39 | 99.14 | 99.14 | -1.09% | 180,130 |
| May 24, 2024 | 99.68 | 100.43 | 98.41 | 100.23 | 100.23 | 1.23% | 131,013 |
| May 23, 2024 | 100.13 | 100.13 | 98.61 | 99.01 | 99.01 | -0.38% | 167,178 |
| May 22, 2024 | 98.41 | 100.37 | 98.41 | 99.39 | 99.39 | 0.83% | 147,326 |
| May 21, 2024 | 99.00 | 99.26 | 98.18 | 98.57 | 98.57 | -0.87% | 167,163 |
| May 20, 2024 | 97.82 | 99.90 | 97.54 | 99.44 | 99.44 | 1.48% | 156,254 |
| May 17, 2024 | 98.00 | 98.31 | 97.27 | 97.99 | 97.99 | 0.35% | 175,701 |
| May 16, 2024 | 97.57 | 97.92 | 96.72 | 97.65 | 97.65 | 0.07% | 203,962 |
| May 15, 2024 | 96.58 | 97.64 | 95.99 | 97.58 | 97.58 | 1.95% | 107,525 |
| May 14, 2024 | 97.00 | 97.33 | 94.66 | 95.71 | 95.71 | -1.75% | 140,884 |
| May 13, 2024 | 98.07 | 98.07 | 96.90 | 97.41 | 97.41 | 0.04% | 75,739 |
| May 10, 2024 | 98.25 | 98.53 | 97.36 | 97.37 | 97.37 | -0.42% | 95,278 |
| May 9, 2024 | 97.50 | 98.20 | 97.28 | 97.78 | 97.78 | 0.18% | 104,881 |
| May 8, 2024 | 96.98 | 97.61 | 96.56 | 97.60 | 97.60 | 0.35% | 235,132 |
| May 7, 2024 | 97.17 | 97.60 | 96.73 | 97.26 | 97.26 | 0.15% | 181,477 |
| May 6, 2024 | 95.83 | 97.29 | 95.83 | 97.11 | 97.11 | 1.71% | 136,492 |