The Descartes Systems Group Inc. (DSGX)

NASDAQ: DSGX · Real-Time Price · USD

78.00

+2.41 (3.19%)

At close: Jul 29, 2026, 4:00 PM EDT

77.60

-0.40 (-0.51%)

Pre-market: Jul 30, 2026, 6:28 AM EDT

DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	77.88	78.73	74.71	75.46	75.46	-3.14%	670,929
Jun 4, 2026	78.70	81.09	75.00	77.91	77.91	5.13%	1,478,297
Jun 3, 2026	77.21	77.28	73.73	74.11	74.11	-4.51%	523,180
Jun 2, 2026	78.08	79.14	76.36	77.61	77.61	-2.81%	587,492
Jun 1, 2026	76.66	79.92	75.56	79.85	79.85	8.24%	1,052,023
May 29, 2026	72.00	74.94	71.27	73.77	73.77	2.80%	677,439
May 28, 2026	70.49	72.09	69.78	71.76	71.76	2.82%	393,921
May 27, 2026	69.92	71.23	69.73	69.79	69.79	-1.12%	421,806
May 26, 2026	71.43	71.76	70.36	70.58	70.58	-1.00%	414,154
May 22, 2026	71.23	73.07	70.89	71.29	71.29	0.78%	233,539
May 21, 2026	71.36	71.96	69.82	70.74	70.74	-2.44%	308,752
May 20, 2026	70.32	73.12	69.15	72.51	72.51	2.79%	632,132
May 19, 2026	70.78	72.48	70.42	70.54	70.54	-0.44%	431,809
May 18, 2026	67.02	71.03	67.02	70.85	70.85	4.65%	401,737