Skip to main content
The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
100.24
-1.39 (-1.37%)
At close: Mar 28, 2025, 4:00 PM
103.48
+3.24 (3.23%)
After-hours: Mar 28, 2025, 7:56 PM EDT

DSGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025101.00101.3399.60100.24100.24-1.37%200,648
Mar 27, 2025102.85103.60101.28101.63101.63-1.89%249,038
Mar 26, 2025105.54106.46103.27103.59103.59-1.85%283,897
Mar 25, 2025104.19105.81102.99105.54105.542.55%367,760
Mar 24, 2025102.36103.65101.76102.92102.921.75%251,039
Mar 21, 202598.89101.2998.88101.15101.151.12%281,506
Mar 20, 202598.95100.2198.72100.03100.03-0.04%238,659
Mar 19, 202599.15100.6699.15100.07100.070.93%294,010
Mar 18, 202599.68100.0498.6599.1599.15-1.06%291,438
Mar 17, 202599.20100.6598.58100.21100.210.83%283,996
Mar 14, 202598.3699.4997.8299.3999.392.26%303,671
Mar 13, 202599.1899.5197.1997.1997.19-2.53%366,587
Mar 12, 202599.05100.2898.7499.7199.711.83%396,195
Mar 11, 202595.9699.1395.9697.9297.921.58%529,221
Mar 10, 202598.4798.5494.7996.4096.40-4.00%698,970
Mar 7, 2025101.71102.7399.12100.42100.42-1.27%879,590
Mar 6, 202595.95103.5692.55101.71101.71-8.30%1,352,041
Mar 5, 2025108.95110.99108.95110.92110.921.87%316,822
Mar 4, 2025108.89110.16106.15108.88108.88-1.07%264,933
Mar 3, 2025111.76112.42109.41110.06110.06-1.28%257,552
Feb 28, 2025110.29111.56109.31111.49111.491.11%254,058
Feb 27, 2025112.41113.35110.24110.27110.27-1.54%141,347
Feb 26, 2025111.32113.36111.32112.00112.000.78%180,764
Feb 25, 2025110.15112.00109.98111.13111.130.27%204,239
Feb 24, 2025112.24113.57109.06110.83110.83-0.93%377,218
Feb 21, 2025113.75113.91111.71111.87111.87-1.50%213,446
Feb 20, 2025114.32114.75111.75113.57113.57-1.01%205,104
Feb 19, 2025114.17114.94112.83114.73114.73-0.12%206,662
Feb 18, 2025116.54116.54114.40114.87114.87-1.43%259,670
Feb 14, 2025116.43117.35115.95116.54116.54-0.21%172,250
Feb 13, 2025114.24116.90114.05116.78116.782.39%262,158
Feb 12, 2025116.12117.01113.82114.05114.05-3.91%724,383
Feb 11, 2025122.52122.62118.06118.69118.69-3.11%276,503
Feb 10, 2025121.50124.31120.50122.50122.502.21%489,182
Feb 7, 2025119.13120.42118.49119.85119.850.77%255,967
Feb 6, 2025117.31119.50117.28118.93118.931.28%199,044
Feb 5, 2025116.18117.51115.65117.43117.431.36%163,713
Feb 4, 2025116.11116.94115.66115.85115.850.16%188,616
Feb 3, 2025113.35116.09112.33115.67115.67-0.14%219,994
Jan 31, 2025117.95118.37115.83115.83115.83-1.39%205,482
Jan 30, 2025115.68117.71115.68117.46117.461.31%225,758
Jan 29, 2025117.38117.38113.81115.94115.94-1.45%219,002
Jan 28, 2025117.06118.36113.94117.65117.650.94%351,527
Jan 27, 2025116.74118.23115.92116.55116.55-2.17%165,267
Jan 24, 2025120.29120.68118.71119.13119.13-0.63%137,705
Jan 23, 2025120.78120.78118.89119.89119.89-0.43%157,520
Jan 22, 2025119.08120.50118.70120.41120.411.59%150,195
Jan 21, 2025117.09118.63116.73118.53118.532.31%189,645
Jan 17, 2025116.26117.23115.71115.85115.850.70%258,738
Jan 16, 2025115.22115.74114.83115.04115.040.06%116,601