The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
78.85
+0.24 (0.31%)
At close: Sep 28, 2026, 4:00 PM EDT
78.80
-0.05 (-0.06%)
After-hours: Sep 28, 2026, 7:30 PM EDT
DSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 77.45 | 79.35 | 75.57 | 78.85 | 78.85 | 0.31% | 768,156 |
| Sep 25, 2026 | 79.79 | 80.75 | 78.43 | 78.61 | 78.61 | -1.90% | 353,791 |
| Sep 24, 2026 | 79.87 | 81.07 | 79.06 | 80.13 | 80.13 | -0.14% | 498,687 |
| Sep 23, 2026 | 79.06 | 81.11 | 78.05 | 80.24 | 80.24 | 1.75% | 405,208 |
| Sep 22, 2026 | 80.00 | 80.51 | 77.58 | 78.86 | 78.86 | -0.67% | 500,860 |
| Sep 21, 2026 | 77.49 | 79.42 | 77.31 | 79.39 | 79.39 | 2.70% | 503,304 |
| Sep 18, 2026 | 79.63 | 79.76 | 77.22 | 77.30 | 77.30 | -2.93% | 1,061,778 |
| Sep 17, 2026 | 79.06 | 79.92 | 78.35 | 79.63 | 79.63 | 0.75% | 637,307 |
| Sep 16, 2026 | 78.12 | 80.38 | 78.12 | 79.04 | 79.04 | -0.93% | 541,547 |
| Sep 15, 2026 | 78.87 | 81.25 | 78.29 | 79.78 | 79.78 | -0.30% | 706,556 |
| Sep 14, 2026 | 77.68 | 80.29 | 75.48 | 80.02 | 80.02 | 5.23% | 1,320,699 |
| Sep 11, 2026 | 71.71 | 77.17 | 71.71 | 76.04 | 76.04 | 6.62% | 1,814,530 |
| Sep 10, 2026 | 73.01 | 74.89 | 70.55 | 71.32 | 71.32 | -2.89% | 1,016,353 |
| Sep 9, 2026 | 75.24 | 75.47 | 73.21 | 73.44 | 73.44 | -2.81% | 722,607 |
| Sep 8, 2026 | 78.48 | 79.00 | 74.29 | 75.56 | 75.56 | -4.28% | 548,037 |
| Sep 4, 2026 | 79.92 | 80.60 | 77.43 | 78.94 | 78.94 | -2.24% | 577,886 |
| Sep 3, 2026 | 79.71 | 81.50 | 79.24 | 80.75 | 80.75 | 2.88% | 570,753 |
| Sep 2, 2026 | 79.92 | 81.11 | 78.18 | 78.49 | 78.49 | -2.41% | 582,138 |
| Sep 1, 2026 | 80.51 | 81.78 | 79.88 | 80.43 | 80.43 | -0.26% | 761,766 |
| Aug 31, 2026 | 82.65 | 82.65 | 79.97 | 80.64 | 80.64 | -1.46% | 2,139,015 |
| Aug 28, 2026 | 80.39 | 81.92 | 78.55 | 81.84 | 81.84 | 1.46% | 777,037 |
| Aug 27, 2026 | 78.42 | 81.62 | 78.42 | 80.66 | 80.66 | 4.09% | 727,636 |
| Aug 26, 2026 | 76.19 | 77.71 | 76.10 | 77.49 | 77.49 | -0.04% | 276,073 |
| Aug 25, 2026 | 77.71 | 79.21 | 76.81 | 77.52 | 77.52 | -1.21% | 295,988 |
| Aug 24, 2026 | 78.89 | 79.73 | 78.11 | 78.47 | 78.47 | 0.33% | 638,365 |
| Aug 21, 2026 | 77.99 | 78.30 | 76.29 | 78.21 | 78.21 | 0.49% | 346,241 |
| Aug 20, 2026 | 77.58 | 78.04 | 76.18 | 77.83 | 77.83 | 0.32% | 456,596 |
| Aug 19, 2026 | 74.91 | 77.80 | 74.91 | 77.58 | 77.58 | 3.07% | 318,383 |
| 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% | 657,675 |
| Aug 14, 2026 | 77.24 | 77.43 | 75.11 | 77.24 | 77.24 | - | 432,343 |
| Aug 13, 2026 | 77.88 | 77.88 | 73.74 | 77.24 | 77.24 | -0.49% | 600,798 |
| Aug 12, 2026 | 78.24 | 78.52 | 76.24 | 77.62 | 77.62 | -1.97% | 426,526 |
| Aug 11, 2026 | 80.00 | 80.37 | 78.89 | 79.18 | 79.18 | -1.02% | 250,720 |
| Aug 10, 2026 | 79.38 | 80.57 | 78.99 | 80.00 | 80.00 | 0.54% | 499,000 |
| Aug 7, 2026 | 78.18 | 79.72 | 77.53 | 79.57 | 79.57 | 2.30% | 363,668 |
| Aug 6, 2026 | 75.52 | 77.80 | 74.73 | 77.78 | 77.78 | 1.51% | 306,700 |
| Aug 5, 2026 | 78.65 | 79.17 | 76.14 | 76.62 | 76.62 | -1.03% | 451,347 |
| Aug 4, 2026 | 75.31 | 77.64 | 75.31 | 77.42 | 77.42 | 1.08% | 567,148 |
| Aug 3, 2026 | 76.98 | 79.11 | 75.50 | 76.59 | 76.59 | 1.90% | 236,594 |
| Jul 31, 2026 | 73.83 | 75.74 | 73.00 | 75.16 | 75.16 | 0.82% | 493,990 |
| Jul 30, 2026 | 76.80 | 77.46 | 72.90 | 74.55 | 74.55 | -4.42% | 471,340 |
| Jul 29, 2026 | 74.02 | 79.39 | 74.02 | 78.00 | 78.00 | 3.19% | 763,336 |
| Jul 28, 2026 | 71.90 | 75.81 | 71.87 | 75.59 | 75.59 | 6.34% | 801,749 |
| Jul 27, 2026 | 69.30 | 72.26 | 69.11 | 71.08 | 71.08 | 4.25% | 564,735 |
| Jul 24, 2026 | 66.64 | 68.61 | 66.45 | 68.18 | 68.18 | 3.73% | 384,834 |
| Jul 23, 2026 | 68.52 | 68.66 | 65.67 | 65.73 | 65.73 | -3.48% | 608,414 |
| Jul 22, 2026 | 70.82 | 70.82 | 67.78 | 68.10 | 68.10 | -4.07% | 537,551 |
| Jul 21, 2026 | 73.36 | 73.64 | 70.93 | 70.99 | 70.99 | -3.65% | 396,836 |
| Jul 20, 2026 | 73.66 | 74.83 | 72.71 | 73.68 | 73.68 | -0.65% | 443,246 |