DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	75.91	76.67	75.01	75.27	75.27	0.47%	374,562
Aug 17, 2026	77.32	77.67	74.04	74.92	74.92	-3.00%	643,161
Aug 14, 2026	77.24	77.43	75.11	77.24	77.24	-	412,651
Aug 13, 2026	77.88	77.88	73.74	77.24	77.24	-0.49%	567,014
Aug 12, 2026	78.24	78.52	76.24	77.62	77.62	-1.97%	412,595
Aug 11, 2026	80.00	80.37	78.89	79.18	79.18	-1.02%	245,902
Aug 10, 2026	79.38	80.57	78.99	80.00	80.00	0.54%	478,733
Aug 7, 2026	78.18	79.72	77.53	79.57	79.57	2.30%	351,689
Aug 6, 2026	75.52	77.80	74.73	77.78	77.78	1.51%	296,772
Aug 5, 2026	78.65	79.17	76.14	76.62	76.62	-1.03%	402,157
Aug 4, 2026	75.31	77.64	75.31	77.42	77.42	1.08%	553,545
Aug 3, 2026	76.98	79.11	75.50	76.59	76.59	1.90%	235,039
Jul 31, 2026	73.83	75.74	73.00	75.16	75.16	0.82%	489,171
Jul 30, 2026	76.80	77.46	72.90	74.55	74.55	-4.42%	467,451
Jul 29, 2026	74.02	79.39	74.02	78.00	78.00	3.19%	758,970
Jul 28, 2026	71.90	75.81	71.87	75.59	75.59	6.34%	797,554
Jul 27, 2026	69.30	72.26	69.11	71.08	71.08	4.25%	471,344
Jul 24, 2026	66.64	68.61	66.45	68.18	68.18	3.73%	381,568
Jul 23, 2026	68.52	68.66	65.67	65.73	65.73	-3.48%	591,719
Jul 22, 2026	70.82	70.82	67.78	68.10	68.10	-4.07%	527,203
Jul 21, 2026	73.36	73.64	70.93	70.99	70.99	-3.65%	379,226
Jul 20, 2026	73.66	74.83	72.71	73.68	73.68	-0.65%	442,766
Jul 17, 2026	75.39	76.42	73.47	74.16	74.16	-2.31%	528,715
Jul 16, 2026	71.74	75.91	71.74	75.91	75.91	6.42%	696,502
Jul 15, 2026	72.89	73.42	70.88	71.33	71.33	-0.69%	260,348
Jul 14, 2026	70.95	73.10	69.71	71.83	71.83	-1.29%	370,702
Jul 13, 2026	72.75	73.83	71.75	72.76	72.76	0.96%	275,527
Jul 10, 2026	72.90	73.81	71.31	72.07	72.07	0.33%	367,190
Jul 9, 2026	70.30	72.13	69.75	71.83	71.83	0.60%	354,461
Jul 8, 2026	71.49	71.60	69.94	71.40	71.40	-0.97%	522,385
Jul 7, 2026	74.01	75.05	72.01	72.10	72.10	-1.41%	381,455
Jul 6, 2026	72.43	73.23	71.40	73.13	73.13	0.46%	329,765
Jul 2, 2026	70.94	73.73	70.84	72.80	72.80	2.61%	676,043
Jul 1, 2026	70.89	72.77	70.85	70.94	70.94	2.46%	398,038
Jun 30, 2026	68.89	70.10	68.27	69.24	69.24	-0.40%	356,543
Jun 29, 2026	71.23	72.13	69.20	69.52	69.52	-1.43%	669,464
Jun 26, 2026	66.74	70.70	66.74	70.53	70.53	6.20%	804,717
Jun 25, 2026	67.59	68.65	66.04	66.41	66.41	-2.01%	724,653
Jun 24, 2026	67.23	69.00	67.23	67.77	67.77	0.09%	616,588
Jun 23, 2026	66.73	68.67	66.60	67.71	67.71	1.88%	790,242
Jun 22, 2026	66.17	69.62	65.81	66.46	66.46	-1.29%	1,101,206
Jun 18, 2026	69.78	69.96	67.30	67.33	67.33	-4.28%	557,894
Jun 17, 2026	70.57	71.67	69.63	70.34	70.34	-1.37%	548,918
Jun 16, 2026	72.41	72.99	70.61	71.32	71.32	-1.64%	336,882
Jun 15, 2026	73.30	74.70	72.35	72.51	72.51	-0.63%	350,217
Jun 12, 2026	73.80	75.26	71.00	72.97	72.97	-0.79%	409,322
Jun 11, 2026	73.04	74.80	72.35	73.55	73.55	-0.49%	486,096
Jun 10, 2026	74.02	74.97	73.18	73.91	73.91	-1.19%	500,723
Jun 9, 2026	74.56	76.05	73.18	74.80	74.80	-0.58%	709,682
Jun 8, 2026	74.69	76.23	73.92	75.24	75.24	-0.29%	618,498