The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
101.37
+2.32 (2.34%)
At close: Aug 22, 2025, 4:00 PM
101.37
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:00 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 99.48 | 101.22 | 98.94 | 101.20 | - | 2.17% | 339,410 |
| 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 |
| 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 |