DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	82.13	82.62	81.69	82.24	82.24	-0.05%	354,672
Nov 25, 2025	81.23	82.73	80.59	82.28	82.28	1.72%	431,138
Nov 24, 2025	81.50	81.79	80.33	80.89	80.89	-0.73%	494,458
Nov 21, 2025	79.96	81.70	79.24	81.49	81.49	2.01%	651,935
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
Oct 8, 2025	95.27	97.39	95.00	97.34	97.34	2.37%	463,204
Oct 7, 2025	94.98	95.62	93.80	95.09	95.09	0.42%	682,264
Oct 6, 2025	94.72	94.95	92.53	94.69	94.69	0.84%	468,681
Oct 3, 2025	93.26	95.30	93.23	93.90	93.90	1.70%	361,003
Oct 2, 2025	91.40	92.42	91.00	92.33	92.33	0.90%	563,519
Oct 1, 2025	94.02	94.43	91.46	91.51	91.51	-2.89%	513,270
Sep 30, 2025	95.58	95.58	93.84	94.23	94.23	-1.14%	514,870
Sep 29, 2025	95.33	95.97	94.63	95.32	95.32	0.40%	748,205
Sep 26, 2025	96.16	96.82	94.86	94.94	94.94	-1.40%	407,850
Sep 25, 2025	97.72	97.98	94.76	96.29	96.29	-1.81%	1,002,570
Sep 24, 2025	100.65	100.82	98.02	98.06	98.06	-2.57%	259,260
Sep 23, 2025	104.17	104.44	100.54	100.65	100.65	-2.62%	413,322
Sep 22, 2025	101.86	103.36	101.02	103.35	103.35	1.47%	360,588
Sep 19, 2025	102.16	102.78	101.15	101.85	101.85	-0.23%	714,194
Sep 18, 2025	100.39	102.31	100.39	102.08	102.08	2.08%	579,584