DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	106.87	107.52	104.24	104.30	104.30	-2.51%	487,393
Sep 11, 2025	106.47	106.99	105.42	106.99	106.99	1.05%	315,867
Sep 10, 2025	107.22	108.09	105.38	105.88	105.88	-1.00%	304,926
Sep 9, 2025	107.57	107.81	106.37	106.95	106.95	-0.46%	351,464
Sep 8, 2025	108.41	109.00	105.86	107.44	107.44	-0.32%	402,328
Sep 5, 2025	106.78	108.51	106.60	107.79	107.79	1.48%	721,514
Sep 4, 2025	98.50	106.39	98.33	106.22	106.22	6.74%	1,120,336
Sep 3, 2025	98.46	99.58	98.02	99.51	99.51	1.13%	636,063
Sep 2, 2025	98.36	99.73	97.86	98.40	98.40	-1.55%	554,501
Aug 29, 2025	99.99	100.62	98.87	99.95	99.95	-0.05%	629,060
Aug 28, 2025	100.07	100.34	99.15	100.00	100.00	0.30%	324,938
Aug 27, 2025	98.10	99.84	98.10	99.70	99.70	1.82%	715,219
Aug 26, 2025	99.49	99.86	97.85	97.92	97.92	-1.38%	810,690
Aug 25, 2025	101.59	102.24	99.10	99.29	99.29	-2.05%	279,288
Aug 22, 2025	99.48	101.49	98.94	101.37	101.37	2.34%	540,517
Aug 21, 2025	97.47	99.50	97.47	99.05	99.05	1.01%	302,376
Aug 20, 2025	98.83	98.83	97.57	98.06	98.06	-0.78%	243,820
Aug 19, 2025	98.81	99.25	97.99	98.83	98.83	0.18%	332,115
Aug 18, 2025	98.32	98.96	98.32	98.65	98.65	0.44%	277,112
Aug 15, 2025	97.84	99.12	97.73	98.22	98.22	0.39%	305,862
Aug 14, 2025	99.37	99.37	97.59	97.84	97.84	-1.56%	393,071
Aug 13, 2025	100.00	100.20	98.48	99.39	99.39	0.03%	2,141,940
Aug 12, 2025	99.67	99.96	98.48	99.36	99.36	0.08%	495,379
Aug 11, 2025	100.73	102.00	99.22	99.29	99.29	-1.92%	338,543
Aug 8, 2025	102.88	103.19	101.20	101.23	101.23	-1.20%	235,352
Aug 7, 2025	104.42	104.42	100.80	102.46	102.46	-1.27%	392,263
Aug 6, 2025	108.49	108.49	103.29	103.78	103.78	-3.58%	380,221
Aug 5, 2025	107.04	107.70	106.04	107.63	107.63	1.10%	301,115
Aug 4, 2025	104.62	106.78	104.54	106.46	106.46	1.91%	175,528
Aug 1, 2025	105.11	105.61	103.43	104.46	104.46	-1.23%	381,592
Jul 31, 2025	107.08	107.61	105.53	105.76	105.76	-0.94%	302,152
Jul 30, 2025	106.55	107.45	105.45	106.76	106.76	0.20%	608,817
Jul 29, 2025	107.12	107.86	106.32	106.55	106.55	-0.22%	338,925
Jul 28, 2025	107.67	108.52	106.78	106.79	106.79	-0.82%	429,067
Jul 25, 2025	106.81	107.85	106.27	107.67	107.67	1.15%	283,959
Jul 24, 2025	105.09	106.59	104.83	106.45	106.45	0.85%	363,009
Jul 23, 2025	105.00	105.87	104.39	105.55	105.55	0.92%	732,415
Jul 22, 2025	104.53	105.20	102.96	104.59	104.59	0.38%	240,444
Jul 21, 2025	105.06	105.54	104.10	104.19	104.19	-0.86%	383,121
Jul 18, 2025	106.14	106.14	104.73	105.09	105.09	-0.24%	374,959
Jul 17, 2025	104.02	105.56	103.94	105.34	105.34	1.46%	478,066
Jul 16, 2025	102.61	104.81	102.18	103.82	103.82	1.49%	320,791
Jul 15, 2025	103.13	103.24	101.89	102.30	102.30	-0.30%	308,983
Jul 14, 2025	100.64	102.90	100.17	102.61	102.61	1.52%	308,113
Jul 11, 2025	103.63	103.83	100.97	101.07	101.07	-3.20%	639,747
Jul 10, 2025	102.54	104.41	101.06	104.41	104.41	1.50%	465,183
Jul 9, 2025	102.49	103.10	101.51	102.87	102.87	0.69%	378,456
Jul 8, 2025	103.00	103.77	101.85	102.17	102.17	-0.18%	474,864
Jul 7, 2025	103.10	104.03	101.95	102.35	102.35	-1.94%	781,453
Jul 3, 2025	102.17	104.59	102.06	104.38	104.38	2.78%	436,074