The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
104.46
-1.30 (-1.23%)
At close: Aug 1, 2025, 4:00 PM
104.08
-0.38 (-0.36%)
After-hours: Aug 1, 2025, 4:47 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 101.23 | 101.57 | 100.08 | 101.56 | 101.56 | -0.47% | 321,704 |
| Jul 1, 2025 | 101.64 | 102.33 | 100.38 | 102.04 | 102.04 | 0.38% | 334,246 |
| Jun 30, 2025 | 102.22 | 102.72 | 100.80 | 101.65 | 101.65 | 0.20% | 766,954 |
| Jun 27, 2025 | 102.24 | 103.76 | 101.17 | 101.44 | 101.44 | -0.63% | 646,148 |
| Jun 26, 2025 | 100.76 | 102.37 | 100.00 | 102.08 | 102.08 | 1.47% | 482,879 |
| Jun 25, 2025 | 103.82 | 104.40 | 100.55 | 100.60 | 100.60 | -2.74% | 499,082 |
| Jun 24, 2025 | 101.38 | 104.02 | 101.11 | 103.43 | 103.43 | 2.64% | 399,028 |
| Jun 23, 2025 | 98.98 | 101.03 | 98.54 | 100.77 | 100.77 | 1.56% | 295,720 |
| Jun 20, 2025 | 100.00 | 100.64 | 98.97 | 99.22 | 99.22 | 0.26% | 349,595 |
| Jun 18, 2025 | 98.36 | 99.18 | 97.60 | 98.97 | 98.97 | 0.36% | 299,515 |
| Jun 17, 2025 | 97.45 | 98.61 | 97.30 | 98.61 | 98.61 | 0.67% | 295,876 |
| Jun 16, 2025 | 99.20 | 100.27 | 97.87 | 97.95 | 97.95 | -1.26% | 416,349 |
| Jun 13, 2025 | 99.51 | 100.35 | 97.84 | 99.20 | 99.20 | -1.46% | 738,407 |
| Jun 12, 2025 | 98.48 | 100.88 | 98.39 | 100.67 | 100.67 | 2.00% | 415,067 |
| Jun 11, 2025 | 100.50 | 100.80 | 98.24 | 98.70 | 98.70 | -1.44% | 401,503 |
| Jun 10, 2025 | 100.82 | 101.13 | 98.82 | 100.14 | 100.14 | -0.34% | 568,398 |
| Jun 9, 2025 | 102.19 | 102.33 | 98.99 | 100.48 | 100.48 | -1.73% | 444,427 |
| Jun 6, 2025 | 102.64 | 104.01 | 101.00 | 102.25 | 102.25 | 0.64% | 657,253 |
| Jun 5, 2025 | 100.45 | 108.80 | 100.00 | 101.60 | 101.60 | -12.12% | 1,483,462 |
| Jun 4, 2025 | 115.41 | 115.88 | 114.91 | 115.61 | 115.61 | 0.44% | 258,065 |
| Jun 3, 2025 | 114.57 | 115.13 | 113.71 | 115.10 | 115.10 | 0.72% | 209,003 |
| Jun 2, 2025 | 115.50 | 115.83 | 113.57 | 114.28 | 114.28 | -1.43% | 314,251 |
| May 30, 2025 | 113.72 | 116.12 | 113.61 | 115.94 | 115.94 | 1.99% | 289,378 |
| May 29, 2025 | 114.90 | 115.17 | 113.49 | 113.68 | 113.68 | -0.63% | 247,272 |
| May 28, 2025 | 116.64 | 117.07 | 114.40 | 114.40 | 114.40 | -2.16% | 209,681 |
| May 27, 2025 | 116.05 | 117.35 | 116.05 | 116.93 | 116.93 | 1.72% | 259,628 |
| May 23, 2025 | 113.24 | 116.11 | 113.24 | 114.95 | 114.95 | 0.66% | 313,119 |
| May 22, 2025 | 113.33 | 114.72 | 112.74 | 114.20 | 114.20 | 0.64% | 244,165 |
| May 21, 2025 | 113.33 | 115.31 | 113.20 | 113.47 | 113.47 | -0.59% | 286,614 |