The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
72.30
-1.08 (-1.47%)
At close: May 8, 2026, 4:00 PM EDT
72.25
-0.05 (-0.07%)
After-hours: May 8, 2026, 5:40 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 72.96 | 73.08 | 70.39 | 72.30 | 72.30 | -1.47% | 289,455 |
| May 7, 2026 | 72.49 | 75.08 | 72.47 | 73.38 | 73.38 | 3.11% | 431,892 |
| May 6, 2026 | 72.45 | 72.74 | 70.73 | 71.17 | 71.17 | -2.00% | 457,814 |
| May 5, 2026 | 73.59 | 74.09 | 71.93 | 72.62 | 72.62 | -1.49% | 332,323 |
| May 4, 2026 | 73.07 | 75.35 | 73.01 | 73.72 | 73.72 | 0.81% | 430,806 |
| May 1, 2026 | 73.19 | 75.27 | 72.38 | 73.13 | 73.13 | 1.41% | 362,157 |
| Apr 30, 2026 | 71.58 | 72.49 | 70.60 | 72.11 | 72.11 | -0.29% | 457,212 |
| Apr 29, 2026 | 70.86 | 72.37 | 70.07 | 72.32 | 72.32 | 1.99% | 407,743 |
| Apr 28, 2026 | 71.20 | 72.33 | 70.41 | 70.91 | 70.91 | -0.20% | 643,734 |
| Apr 27, 2026 | 71.31 | 72.91 | 71.05 | 71.05 | 71.05 | -1.32% | 555,906 |
| Apr 24, 2026 | 72.67 | 73.07 | 70.68 | 72.00 | 72.00 | -0.41% | 432,987 |
| Apr 23, 2026 | 75.11 | 75.11 | 71.12 | 72.30 | 72.30 | -3.96% | 633,187 |
| Apr 22, 2026 | 76.60 | 77.04 | 74.82 | 75.28 | 75.28 | -0.83% | 451,468 |
| Apr 21, 2026 | 77.17 | 78.45 | 75.70 | 75.91 | 75.91 | -1.30% | 594,565 |
| Apr 20, 2026 | 75.68 | 77.59 | 75.68 | 76.91 | 76.91 | 0.65% | 856,977 |
| Apr 17, 2026 | 76.95 | 77.30 | 75.62 | 76.41 | 76.41 | 0.80% | 987,669 |
| Apr 16, 2026 | 74.76 | 76.62 | 74.38 | 75.80 | 75.80 | 4.41% | 1,034,080 |
| Apr 15, 2026 | 69.26 | 72.93 | 68.83 | 72.60 | 72.60 | 6.00% | 560,767 |
| Apr 14, 2026 | 66.86 | 68.85 | 66.86 | 68.49 | 68.49 | 3.09% | 738,588 |
| Apr 13, 2026 | 63.55 | 67.05 | 63.30 | 66.44 | 66.44 | 5.33% | 747,126 |
| Apr 10, 2026 | 64.77 | 64.80 | 62.81 | 63.08 | 63.08 | -2.61% | 709,130 |
| Apr 9, 2026 | 67.14 | 67.35 | 63.84 | 64.77 | 64.77 | -3.79% | 1,022,442 |
| Apr 8, 2026 | 71.98 | 71.99 | 67.07 | 67.32 | 67.32 | -3.07% | 537,952 |
| Apr 7, 2026 | 70.88 | 71.15 | 69.22 | 69.45 | 69.45 | -2.16% | 221,582 |
| Apr 6, 2026 | 71.42 | 71.61 | 70.38 | 70.98 | 70.98 | -0.62% | 265,155 |
| Apr 2, 2026 | 70.84 | 71.81 | 69.48 | 71.42 | 71.42 | 0.73% | 448,853 |
| Apr 1, 2026 | 71.98 | 72.13 | 69.73 | 70.90 | 70.90 | -0.92% | 394,457 |
| Mar 31, 2026 | 70.93 | 72.66 | 70.46 | 71.56 | 71.56 | 0.89% | 476,894 |
| Mar 30, 2026 | 69.42 | 71.58 | 69.00 | 70.93 | 70.93 | 1.88% | 494,835 |
| Mar 27, 2026 | 70.67 | 71.29 | 68.82 | 69.62 | 69.62 | -2.82% | 488,691 |
| Mar 26, 2026 | 70.05 | 72.07 | 69.50 | 71.64 | 71.64 | 2.27% | 470,549 |
| Mar 25, 2026 | 73.23 | 73.23 | 68.83 | 70.05 | 70.05 | -1.28% | 538,188 |
| Mar 24, 2026 | 72.60 | 72.60 | 70.09 | 70.96 | 70.96 | -3.21% | 454,319 |
| Mar 23, 2026 | 73.30 | 75.09 | 72.90 | 73.31 | 73.31 | 1.03% | 523,004 |
| Mar 20, 2026 | 71.51 | 72.88 | 70.58 | 72.56 | 72.56 | -0.01% | 635,806 |
| Mar 19, 2026 | 71.84 | 72.93 | 71.01 | 72.57 | 72.57 | 1.98% | 532,715 |
| Mar 18, 2026 | 70.82 | 71.46 | 69.74 | 71.16 | 71.16 | 0.14% | 395,682 |
| Mar 17, 2026 | 71.42 | 73.54 | 70.43 | 71.06 | 71.06 | -1.48% | 639,494 |
| Mar 16, 2026 | 73.22 | 73.52 | 70.65 | 72.13 | 72.13 | -0.46% | 657,412 |
| Mar 13, 2026 | 72.01 | 73.48 | 71.37 | 72.46 | 72.46 | 0.67% | 613,209 |
| Mar 12, 2026 | 71.00 | 74.73 | 71.00 | 71.98 | 71.98 | 4.17% | 1,482,331 |
| Mar 11, 2026 | 70.24 | 71.96 | 68.45 | 69.10 | 69.10 | -1.30% | 913,217 |
| Mar 10, 2026 | 72.00 | 72.26 | 68.60 | 70.01 | 70.01 | -3.11% | 790,845 |
| Mar 9, 2026 | 70.70 | 72.51 | 70.35 | 72.26 | 72.26 | 0.72% | 963,249 |
| Mar 6, 2026 | 71.21 | 72.17 | 70.19 | 71.74 | 71.74 | 0.28% | 741,617 |
| Mar 5, 2026 | 69.09 | 71.85 | 68.65 | 71.54 | 71.54 | 4.93% | 852,530 |
| Mar 4, 2026 | 69.18 | 69.34 | 67.96 | 68.18 | 68.18 | -2.17% | 604,290 |
| Mar 3, 2026 | 66.29 | 70.26 | 65.78 | 69.69 | 69.69 | 3.49% | 732,669 |
| Mar 2, 2026 | 65.00 | 67.54 | 65.00 | 67.34 | 67.34 | 1.65% | 527,545 |
| Feb 27, 2026 | 66.67 | 66.87 | 64.84 | 66.25 | 66.25 | -2.30% | 614,188 |