The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
96.89
+1.80 (1.89%)
Oct 8, 2025, 2:59 PM EDT - Market open
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 95.27 | 96.79 | 95.00 | 96.75 | - | 1.74% | 266,664 |
| 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 |
| 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 |