DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	114.18	114.47	112.53	114.13	114.13	0.46%	182,348
Nov 19, 2024	111.99	114.60	111.69	113.61	113.61	0.87%	134,000
Nov 18, 2024	111.25	112.92	110.93	112.63	112.63	1.10%	127,358
Nov 15, 2024	111.28	111.88	110.68	111.41	111.41	-0.50%	249,281
Nov 14, 2024	115.95	116.71	111.43	111.97	111.97	-3.43%	311,826
Nov 13, 2024	115.21	117.24	115.20	115.95	115.95	0.68%	147,746
Nov 12, 2024	115.18	116.73	114.50	115.17	115.17	-0.42%	158,097
Nov 11, 2024	115.31	116.05	114.56	115.66	115.66	0.57%	148,807
Nov 8, 2024	113.44	115.42	113.14	115.00	115.00	1.46%	122,530
Nov 7, 2024	113.05	113.93	112.17	113.34	113.34	0.75%	194,193
Nov 6, 2024	109.90	112.92	108.57	112.50	112.50	4.41%	261,335
Nov 5, 2024	107.38	108.77	107.38	107.75	107.75	0.42%	230,428
Nov 4, 2024	105.84	107.43	105.84	107.30	107.30	0.97%	164,276
Nov 1, 2024	103.93	106.94	103.65	106.27	106.27	2.25%	125,480
Oct 31, 2024	105.77	105.77	102.81	103.93	103.93	-2.39%	172,014
Oct 30, 2024	107.26	107.64	106.29	106.47	106.47	-0.81%	101,646
Oct 29, 2024	105.77	107.38	105.10	107.34	107.34	1.72%	88,757
Oct 28, 2024	104.85	105.53	104.48	105.53	105.53	1.31%	108,979
Oct 25, 2024	104.54	105.49	103.61	104.17	104.17	-0.35%	87,968
Oct 24, 2024	106.17	106.78	104.54	104.54	104.54	-1.25%	90,087
Oct 23, 2024	106.66	106.71	105.29	105.86	105.86	-0.72%	98,691
Oct 22, 2024	106.50	107.11	106.17	106.63	106.63	0.12%	106,278
Oct 21, 2024	105.87	106.57	105.29	106.50	106.50	0.08%	114,630
Oct 18, 2024	107.21	107.37	106.19	106.41	106.41	-0.55%	84,910
Oct 17, 2024	106.49	107.80	106.19	107.00	107.00	0.91%	103,722
Oct 16, 2024	107.14	107.23	105.75	106.04	106.04	-1.25%	121,134
Oct 15, 2024	104.71	108.02	104.16	107.38	107.38	3.01%	432,356
Oct 14, 2024	105.70	106.51	104.03	104.24	104.24	-1.38%	77,563
Oct 11, 2024	104.50	106.22	104.15	105.70	105.70	1.59%	129,813
Oct 10, 2024	103.84	104.39	103.64	104.05	104.05	-0.42%	173,605
Oct 9, 2024	102.30	104.58	102.29	104.49	104.49	2.39%	160,860
Oct 8, 2024	100.56	102.06	100.53	102.05	102.05	1.84%	71,291
Oct 7, 2024	101.51	101.81	99.82	100.21	100.21	-1.63%	64,159
Oct 4, 2024	101.49	102.70	100.58	101.87	101.87	1.45%	69,972
Oct 3, 2024	101.17	101.37	99.78	100.41	100.41	-1.25%	99,145
Oct 2, 2024	101.89	102.80	101.60	101.68	101.68	-0.26%	58,664
Oct 1, 2024	102.73	102.73	100.73	101.94	101.94	-0.99%	109,165
Sep 30, 2024	102.00	103.01	100.89	102.96	102.96	0.76%	126,419
Sep 27, 2024	104.90	105.12	102.05	102.18	102.18	-2.59%	128,652
Sep 26, 2024	103.77	105.01	103.20	104.90	104.90	2.61%	163,100
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