The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
87.05
-1.59 (-1.79%)
At close: Oct 16, 2026, 4:00 PM EDT
87.31
+0.26 (0.30%)
After-hours: Oct 16, 2026, 7:30 PM EDT
DSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 89.50 | 89.86 | 85.74 | 87.05 | 87.05 | -1.79% | 597,852 |
| Oct 15, 2026 | 85.97 | 89.14 | 85.96 | 88.64 | 88.64 | 3.87% | 886,317 |
| Oct 14, 2026 | 84.96 | 85.79 | 84.19 | 85.34 | 85.34 | 0.54% | 637,041 |
| Oct 13, 2026 | 84.00 | 85.83 | 83.63 | 84.88 | 84.88 | 1.45% | 530,697 |
| Oct 12, 2026 | 83.50 | 84.65 | 83.21 | 83.67 | 83.67 | 1.03% | 250,072 |
| Oct 9, 2026 | 82.02 | 84.23 | 81.95 | 82.82 | 82.82 | 1.81% | 385,863 |
| Oct 8, 2026 | 80.05 | 81.63 | 79.68 | 81.35 | 81.35 | 1.60% | 644,588 |
| Oct 7, 2026 | 78.36 | 81.08 | 78.36 | 80.07 | 80.07 | 1.84% | 542,390 |
| Oct 6, 2026 | 81.24 | 81.56 | 78.45 | 78.62 | 78.62 | -2.54% | 479,945 |
| Oct 5, 2026 | 80.34 | 82.04 | 79.56 | 80.67 | 80.67 | 0.74% | 375,732 |
| Oct 2, 2026 | 81.47 | 82.31 | 79.96 | 80.08 | 80.08 | -1.37% | 349,204 |
| Oct 1, 2026 | 82.63 | 83.68 | 80.30 | 81.19 | 81.19 | 0.41% | 458,702 |
| Sep 30, 2026 | 79.73 | 81.32 | 79.23 | 80.86 | 80.86 | 1.76% | 374,690 |
| Sep 29, 2026 | 78.76 | 79.48 | 77.45 | 79.47 | 79.47 | 0.78% | 366,501 |
| 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 |