DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	105.14	106.25	105.02	105.55	105.55	-0.14%	111,640
Apr 24, 2025	103.83	105.93	103.59	105.70	105.70	2.40%	128,652
Apr 23, 2025	103.22	105.41	102.82	103.22	103.22	2.77%	214,276
Apr 22, 2025	101.09	101.49	99.76	100.44	100.44	0.18%	281,674
Apr 21, 2025	101.59	101.88	99.33	100.26	100.26	-2.02%	240,329
Apr 17, 2025	103.25	103.80	102.24	102.33	102.33	-0.75%	135,802
Apr 16, 2025	102.59	103.59	102.00	103.10	103.10	-0.46%	289,043
Apr 15, 2025	101.82	104.03	101.82	103.58	103.58	1.97%	301,889
Apr 14, 2025	102.80	103.43	100.73	101.58	101.58	-0.16%	258,149
Apr 11, 2025	99.84	101.81	98.91	101.74	101.74	0.98%	321,479
Apr 10, 2025	102.07	102.12	98.60	100.75	100.75	-1.97%	280,589
Apr 9, 2025	93.21	103.34	93.11	102.77	102.77	9.16%	401,159
Apr 8, 2025	98.91	99.43	92.31	94.15	94.15	-1.95%	424,855
Apr 7, 2025	93.00	99.45	92.00	96.02	96.02	0.19%	414,431
Apr 4, 2025	98.13	98.36	94.21	95.84	95.84	-4.80%	792,488
Apr 3, 2025	102.10	102.78	99.54	100.67	100.67	-3.21%	485,841
Apr 2, 2025	100.32	104.24	100.32	104.01	104.01	2.10%	314,242
Apr 1, 2025	100.83	101.94	99.87	101.87	101.87	1.03%	234,992
Mar 31, 2025	98.93	101.07	98.14	100.83	100.83	0.59%	379,331
Mar 28, 2025	101.00	101.33	99.60	100.24	100.24	-1.37%	206,101
Mar 27, 2025	102.85	103.60	101.28	101.63	101.63	-1.89%	249,038
Mar 26, 2025	105.54	106.46	103.27	103.59	103.59	-1.85%	283,897
Mar 25, 2025	104.19	105.81	102.99	105.54	105.54	2.55%	367,760
Mar 24, 2025	102.36	103.65	101.76	102.92	102.92	1.75%	251,039
Mar 21, 2025	98.89	101.29	98.88	101.15	101.15	1.12%	281,506
Mar 20, 2025	98.95	100.21	98.72	100.03	100.03	-0.04%	238,659
Mar 19, 2025	99.15	100.66	99.15	100.07	100.07	0.93%	294,010
Mar 18, 2025	99.68	100.04	98.65	99.15	99.15	-1.06%	291,438
Mar 17, 2025	99.20	100.65	98.58	100.21	100.21	0.83%	283,996
Mar 14, 2025	98.36	99.49	97.82	99.39	99.39	2.26%	303,671
Mar 13, 2025	99.18	99.51	97.19	97.19	97.19	-2.53%	366,587
Mar 12, 2025	99.05	100.28	98.74	99.71	99.71	1.83%	396,195
Mar 11, 2025	95.96	99.13	95.96	97.92	97.92	1.58%	529,221
Mar 10, 2025	98.47	98.54	94.79	96.40	96.40	-4.00%	698,970
Mar 7, 2025	101.71	102.73	99.12	100.42	100.42	-1.27%	879,590
Mar 6, 2025	95.95	103.56	92.55	101.71	101.71	-8.30%	1,352,041
Mar 5, 2025	108.95	110.99	108.95	110.92	110.92	1.87%	316,822
Mar 4, 2025	108.89	110.16	106.15	108.88	108.88	-1.07%	264,933
Mar 3, 2025	111.76	112.42	109.41	110.06	110.06	-1.28%	257,552
Feb 28, 2025	110.29	111.56	109.31	111.49	111.49	1.11%	254,058
Feb 27, 2025	112.41	113.35	110.24	110.27	110.27	-1.54%	141,347
Feb 26, 2025	111.32	113.36	111.32	112.00	112.00	0.78%	180,764
Feb 25, 2025	110.15	112.00	109.98	111.13	111.13	0.27%	204,239
Feb 24, 2025	112.24	113.57	109.06	110.83	110.83	-0.93%	377,218
Feb 21, 2025	113.75	113.91	111.71	111.87	111.87	-1.50%	213,446
Feb 20, 2025	114.32	114.75	111.75	113.57	113.57	-1.01%	205,104
Feb 19, 2025	114.17	114.94	112.83	114.73	114.73	-0.12%	206,662
Feb 18, 2025	116.54	116.54	114.40	114.87	114.87	-1.43%	259,670
Feb 14, 2025	116.43	117.35	115.95	116.54	116.54	-0.21%	172,250
Feb 13, 2025	114.24	116.90	114.05	116.78	116.78	2.39%	262,158