Skip to main content
logo
The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
96.58
+1.06 (1.11%)
At close: Oct 28, 2025, 4:00 PM EDT
96.23
-0.35 (-0.36%)
After-hours: Oct 28, 2025, 4:44 PM EDT

DSGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202596.1197.3695.1196.5896.581.11%348,643
Oct 27, 202596.8097.0695.0295.5295.52-0.92%467,655
Oct 24, 202597.7197.7196.1596.4196.41-0.61%353,905
Oct 23, 202596.5297.3796.2597.0097.000.03%337,904
Oct 22, 202597.1697.5796.2696.9796.97-0.40%544,467
Oct 21, 202596.0897.6095.8597.3697.361.49%238,061
Oct 20, 202596.7597.4995.7595.9395.93-0.36%594,549
Oct 17, 202594.7397.0294.7396.2896.281.19%302,375
Oct 16, 202596.8097.0194.7495.1595.15-1.64%447,676
Oct 15, 202597.8598.2596.2396.7496.74-0.83%386,473
Oct 14, 202596.5598.0895.1297.5597.55-0.42%652,117
Oct 13, 202595.9298.3595.5197.9697.962.60%587,804
Oct 10, 202597.3397.8495.0695.4895.48-1.69%786,856
Oct 9, 202597.3497.3495.7097.1297.12-0.23%464,755
Oct 8, 202595.2797.3995.0097.3497.342.37%463,204
Oct 7, 202594.9895.6293.8095.0995.090.42%682,264
Oct 6, 202594.7294.9592.5394.6994.690.84%468,681
Oct 3, 202593.2695.3093.2393.9093.901.70%361,003
Oct 2, 202591.4092.4291.0092.3392.330.90%563,519
Oct 1, 202594.0294.4391.4691.5191.51-2.89%513,270
Sep 30, 202595.5895.5893.8494.2394.23-1.14%514,870
Sep 29, 202595.3395.9794.6395.3295.320.40%748,205
Sep 26, 202596.1696.8294.8694.9494.94-1.40%407,850
Sep 25, 202597.7297.9894.7696.2996.29-1.81%1,002,570
Sep 24, 2025100.65100.8298.0298.0698.06-2.57%259,260
Sep 23, 2025104.17104.44100.54100.65100.65-2.62%413,322
Sep 22, 2025101.86103.36101.02103.35103.351.47%360,588
Sep 19, 2025102.16102.78101.15101.85101.85-0.23%714,194
Sep 18, 2025100.39102.31100.39102.08102.082.08%579,584
Sep 17, 2025102.00102.2999.51100.00100.00-1.83%446,014
Sep 16, 2025103.05103.05101.34101.86101.86-0.68%347,276
Sep 15, 2025105.24105.24101.88102.56102.56-1.67%403,491
Sep 12, 2025106.87107.52104.24104.30104.30-2.51%487,393
Sep 11, 2025106.47106.99105.42106.99106.991.05%315,867
Sep 10, 2025107.22108.09105.38105.88105.88-1.00%304,926
Sep 9, 2025107.57107.81106.37106.95106.95-0.46%351,464
Sep 8, 2025108.41109.00105.86107.44107.44-0.32%402,328
Sep 5, 2025106.78108.51106.60107.79107.791.48%721,514
Sep 4, 202598.50106.3998.33106.22106.226.74%1,120,336
Sep 3, 202598.4699.5898.0299.5199.511.13%636,063
Sep 2, 202598.3699.7397.8698.4098.40-1.55%554,501
Aug 29, 202599.99100.6298.8799.9599.95-0.05%629,060
Aug 28, 2025100.07100.3499.15100.00100.000.30%324,938
Aug 27, 202598.1099.8498.1099.7099.701.82%715,219
Aug 26, 202599.4999.8697.8597.9297.92-1.38%810,690
Aug 25, 2025101.59102.2499.1099.2999.29-2.05%279,288
Aug 22, 202599.48101.4998.94101.37101.372.34%540,517
Aug 21, 202597.4799.5097.4799.0599.051.01%302,376
Aug 20, 202598.8398.8397.5798.0698.06-0.78%243,820
Aug 19, 202598.8199.2597.9998.8398.830.18%332,115