The Descartes Systems Group Inc. (DSGX)

DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	72.00	74.94	71.27	73.77	73.77	2.80%	604,257
May 28, 2026	70.49	72.09	69.78	71.76	71.76	2.82%	388,846
May 27, 2026	69.92	71.23	69.73	69.79	69.79	-1.12%	407,824
May 26, 2026	71.43	71.76	70.36	70.58	70.58	-1.00%	409,513
May 22, 2026	71.23	73.07	70.89	71.29	71.29	0.78%	230,336
May 21, 2026	71.36	71.96	69.82	70.74	70.74	-2.44%	236,742
May 20, 2026	70.32	73.12	69.15	72.51	72.51	2.79%	626,010
May 19, 2026	70.78	72.48	70.42	70.54	70.54	-0.44%	428,071
May 18, 2026	67.02	71.03	67.02	70.85	70.85	4.65%	401,737
May 15, 2026	66.81	68.46	66.81	67.70	67.70	0.67%	344,561
May 14, 2026	66.36	67.91	65.76	67.25	67.25	1.42%	421,975
May 13, 2026	66.96	66.99	65.43	66.31	66.31	-1.36%	404,254
May 12, 2026	69.68	69.80	66.58	67.23	67.23	-2.40%	428,692
May 11, 2026	72.03	72.03	68.79	68.88	68.88	-4.73%	359,097
May 8, 2026	72.96	73.08	70.39	72.30	72.30	-1.47%	314,540
May 7, 2026	72.49	75.08	72.47	73.38	73.38	3.11%	465,867
May 6, 2026	72.45	72.74	70.73	71.17	71.17	-2.00%	501,867
May 5, 2026	73.59	74.09	71.93	72.62	72.62	-1.49%	363,086
May 4, 2026	73.07	75.35	73.01	73.72	73.72	0.81%	441,861
May 1, 2026	73.19	75.27	72.38	73.13	73.13	1.41%	372,300
Apr 30, 2026	71.58	72.49	70.60	72.11	72.11	-0.29%	472,660
Apr 29, 2026	70.86	72.37	70.07	72.32	72.32	1.99%	407,743
Apr 28, 2026	71.20	72.33	70.41	70.91	70.91	-0.20%	643,734
Apr 27, 2026	71.31	72.91	71.05	71.05	71.05	-1.32%	555,906
Apr 24, 2026	72.67	73.07	70.68	72.00	72.00	-0.41%	432,987
Apr 23, 2026	75.11	75.11	71.12	72.30	72.30	-3.96%	633,187
Apr 22, 2026	76.60	77.04	74.82	75.28	75.28	-0.83%	451,468
Apr 21, 2026	77.17	78.45	75.70	75.91	75.91	-1.30%	594,565
Apr 20, 2026	75.68	77.59	75.68	76.91	76.91	0.65%	856,977
Apr 17, 2026	76.95	77.30	75.62	76.41	76.41	0.80%	987,669
Apr 16, 2026	74.76	76.62	74.38	75.80	75.80	4.41%	1,034,080
Apr 15, 2026	69.26	72.93	68.83	72.60	72.60	6.00%	560,767
Apr 14, 2026	66.86	68.85	66.86	68.49	68.49	3.09%	738,588
Apr 13, 2026	63.55	67.05	63.30	66.44	66.44	5.33%	747,126
Apr 10, 2026	64.77	64.80	62.81	63.08	63.08	-2.61%	709,130
Apr 9, 2026	67.14	67.35	63.84	64.77	64.77	-3.79%	1,022,442
Apr 8, 2026	71.98	71.99	67.07	67.32	67.32	-3.07%	537,952
Apr 7, 2026	70.88	71.15	69.22	69.45	69.45	-2.16%	221,582
Apr 6, 2026	71.42	71.61	70.38	70.98	70.98	-0.62%	265,155
Apr 2, 2026	70.84	71.81	69.48	71.42	71.42	0.73%	448,853
Apr 1, 2026	71.98	72.13	69.73	70.90	70.90	-0.92%	394,457
Mar 31, 2026	70.93	72.66	70.46	71.56	71.56	0.89%	476,894
Mar 30, 2026	69.42	71.58	69.00	70.93	70.93	1.88%	494,835
Mar 27, 2026	70.67	71.29	68.82	69.62	69.62	-2.82%	488,691
Mar 26, 2026	70.05	72.07	69.50	71.64	71.64	2.27%	470,549
Mar 25, 2026	73.23	73.23	68.83	70.05	70.05	-1.28%	538,188
Mar 24, 2026	72.60	72.60	70.09	70.96	70.96	-3.21%	454,319
Mar 23, 2026	73.30	75.09	72.90	73.31	73.31	1.03%	523,004
Mar 20, 2026	71.51	72.88	70.58	72.56	72.56	-0.01%	635,806
Mar 19, 2026	71.84	72.93	71.01	72.57	72.57	1.98%	532,715

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.