DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	78.48	79.00	74.29	74.79	-	-5.26%	221,649
Sep 4, 2026	79.92	80.60	77.43	78.94	78.94	-2.24%	574,067
Sep 3, 2026	79.71	81.50	79.24	80.75	80.75	2.88%	510,332
Sep 2, 2026	79.92	81.11	78.18	78.49	78.49	-2.41%	567,363
Sep 1, 2026	80.51	81.78	79.88	80.43	80.43	-0.26%	741,435
Aug 31, 2026	82.65	82.65	79.97	80.64	80.64	-1.46%	1,409,936
Aug 28, 2026	80.39	81.92	78.55	81.84	81.84	1.46%	750,843
Aug 27, 2026	78.42	81.62	78.42	80.66	80.66	4.09%	619,959
Aug 26, 2026	76.19	77.71	76.10	77.49	77.49	-0.04%	260,981
Aug 25, 2026	77.71	79.21	76.81	77.52	77.52	-1.21%	287,801
Aug 24, 2026	78.89	79.73	78.11	78.47	78.47	0.33%	634,310
Aug 21, 2026	77.99	78.30	76.29	78.21	78.21	0.49%	299,155
Aug 20, 2026	77.58	78.04	76.18	77.83	77.83	0.32%	419,493
Aug 19, 2026	74.91	77.80	74.91	77.58	77.58	3.07%	289,744
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