The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
96.58
+1.06 (1.11%)
At close: Oct 28, 2025, 4:00 PM EDT
96.23
-0.35 (-0.36%)
After-hours: Oct 28, 2025, 4:44 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 96.11 | 97.36 | 95.11 | 96.58 | 96.58 | 1.11% | 348,643 |
| 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 |
| Sep 17, 2025 | 102.00 | 102.29 | 99.51 | 100.00 | 100.00 | -1.83% | 446,014 |
| Sep 16, 2025 | 103.05 | 103.05 | 101.34 | 101.86 | 101.86 | -0.68% | 347,276 |
| Sep 15, 2025 | 105.24 | 105.24 | 101.88 | 102.56 | 102.56 | -1.67% | 403,491 |
| 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 |