Descartes Systems Group Inc. DSGX
NASDAQ · United States · Technology Services
$81.36+0.50 (+0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $81.10 | +0.30% | $82.78 | $83.68 | $80.30 | 318.61K |
| 2026-09-30 | $80.86 | +1.75% | $79.73 | $81.32 | $79.23 | 402.30K |
| 2026-09-29 | $79.47 | +0.79% | $78.76 | $79.48 | $77.45 | 388.40K |
| 2026-09-28 | $78.85 | +0.31% | $77.45 | $79.35 | $75.57 | 798.40K |
| 2026-09-25 | $78.61 | -1.90% | $79.79 | $80.75 | $78.43 | 664.90K |
| 2026-09-24 | $80.13 | -0.14% | $79.87 | $81.07 | $79.06 | 566.40K |
| 2026-09-23 | $80.24 | +1.75% | $79.06 | $81.11 | $78.05 | 427.70K |
| 2026-09-22 | $78.86 | -0.67% | $80.00 | $80.51 | $77.58 | 541.60K |
| 2026-09-21 | $79.39 | +2.70% | $77.49 | $79.42 | $77.31 | 522.40K |
| 2026-09-18 | $77.30 | -2.93% | $79.63 | $79.76 | $77.22 | 1.17M |
| 2026-09-17 | $79.63 | +0.75% | $79.06 | $79.92 | $78.35 | 648.00K |
| 2026-09-16 | $79.04 | -0.93% | $78.12 | $80.38 | $78.12 | 541.50K |
| 2026-09-15 | $79.78 | -0.30% | $78.87 | $81.25 | $78.29 | 706.50K |
| 2026-09-14 | $80.02 | +5.23% | $77.68 | $80.29 | $75.47 | 1.32M |
| 2026-09-11 | $76.04 | +6.62% | $71.71 | $77.17 | $71.71 | 1.81M |
| 2026-09-10 | $71.32 | -2.89% | $73.01 | $74.89 | $70.55 | 1.01M |
| 2026-09-09 | $73.44 | -2.81% | $75.24 | $75.47 | $73.21 | 722.60K |
| 2026-09-08 | $75.56 | -4.28% | $78.48 | $79.00 | $74.29 | 547.90K |
| 2026-09-04 | $78.94 | -2.24% | $79.92 | $80.60 | $77.43 | 576.40K |
| 2026-09-03 | $80.75 | +2.88% | $79.71 | $81.50 | $79.24 | 570.80K |
| 2026-09-02 | $78.49 | -2.41% | $79.92 | $81.11 | $78.18 | 582.00K |
| 2026-09-01 | $80.43 | -0.26% | $80.51 | $81.78 | $79.88 | 761.80K |
| 2026-08-31 | $80.64 | -1.47% | $82.65 | $82.65 | $79.97 | 2.14M |
| 2026-08-28 | $81.84 | +1.46% | $80.39 | $81.92 | $78.55 | 777.00K |
| 2026-08-27 | $80.66 | +4.09% | $78.42 | $81.62 | $78.42 | 727.60K |
| 2026-08-26 | $77.49 | -0.04% | $76.19 | $77.71 | $76.10 | 276.10K |
| 2026-08-25 | $77.52 | -1.21% | $77.71 | $79.21 | $76.81 | 296.00K |
| 2026-08-24 | $78.47 | +0.33% | $78.89 | $79.73 | $78.11 | 638.40K |
| 2026-08-21 | $78.21 | +0.49% | $77.99 | $78.30 | $76.29 | 346.20K |
| 2026-08-20 | $77.83 | +0.32% | $77.58 | $78.04 | $76.18 | 456.60K |
| 2026-08-19 | $77.58 | +3.07% | $74.91 | $77.80 | $74.91 | 318.20K |
| 2026-08-18 | $75.27 | +0.47% | $75.91 | $76.67 | $75.01 | 374.60K |
| 2026-08-17 | $74.92 | -3.00% | $77.32 | $77.67 | $74.04 | 657.70K |
| 2026-08-14 | $77.24 | 0.00% | $77.24 | $77.43 | $75.11 | 432.30K |
| 2026-08-13 | $77.24 | -0.49% | $77.88 | $77.88 | $73.74 | 600.80K |
| 2026-08-12 | $77.62 | -1.97% | $78.24 | $78.52 | $76.24 | 426.50K |
| 2026-08-11 | $79.18 | -1.02% | $80.00 | $80.37 | $78.89 | 250.70K |
| 2026-08-10 | $80.00 | +0.54% | $79.38 | $80.57 | $78.99 | 498.80K |
| 2026-08-07 | $79.57 | +2.30% | $78.18 | $79.72 | $77.53 | 363.70K |
| 2026-08-06 | $77.78 | +1.51% | $75.52 | $77.80 | $74.73 | 306.70K |
| 2026-08-05 | $76.62 | -1.03% | $78.65 | $79.17 | $76.14 | 451.30K |
| 2026-08-04 | $77.42 | +1.08% | $75.31 | $77.64 | $75.31 | 567.10K |
| 2026-08-03 | $76.59 | +1.90% | $76.98 | $79.11 | $75.50 | 236.30K |
| 2026-07-31 | $75.16 | +0.82% | $73.83 | $75.74 | $73.00 | 494.00K |
| 2026-07-30 | $74.55 | -4.42% | $76.80 | $77.46 | $72.90 | 471.30K |
| 2026-07-29 | $78.00 | +3.19% | $74.02 | $79.39 | $74.02 | 763.30K |
| 2026-07-28 | $75.59 | +6.34% | $71.90 | $75.81 | $71.87 | 801.70K |
| 2026-07-27 | $71.08 | +4.25% | $69.30 | $72.26 | $69.11 | 564.70K |
| 2026-07-24 | $68.18 | +3.73% | $66.64 | $68.61 | $66.45 | 384.80K |
| 2026-07-23 | $65.73 | -3.48% | $68.52 | $68.66 | $65.67 | 608.40K |
| 2026-07-22 | $68.10 | -4.07% | $70.82 | $70.82 | $67.78 | 537.50K |
| 2026-07-21 | $70.99 | -3.65% | $73.36 | $73.64 | $70.93 | 396.80K |
| 2026-07-20 | $73.68 | -0.65% | $73.66 | $74.83 | $72.71 | 443.20K |
| 2026-07-17 | $74.16 | -2.31% | $75.39 | $76.42 | $73.47 | 537.40K |
| 2026-07-16 | $75.91 | +6.42% | $71.74 | $75.91 | $71.74 | 714.50K |
| 2026-07-15 | $71.33 | -0.70% | $72.89 | $73.42 | $70.88 | 273.60K |
| 2026-07-14 | $71.83 | -1.28% | $70.95 | $73.10 | $69.71 | 413.70K |
| 2026-07-13 | $72.76 | +0.96% | $72.75 | $73.83 | $71.75 | 288.70K |
| 2026-07-10 | $72.07 | +0.33% | $72.90 | $73.81 | $71.31 | 402.30K |
| 2026-07-09 | $71.83 | +0.60% | $70.30 | $72.13 | $69.75 | 903.30K |
| 2026-07-08 | $71.40 | -0.97% | $71.49 | $71.60 | $69.94 | 534.70K |
| 2026-07-07 | $72.10 | -1.41% | $74.01 | $75.05 | $72.01 | 402.70K |
| 2026-07-06 | $73.13 | +0.45% | $72.43 | $73.23 | $71.40 | 336.30K |
| 2026-07-02 | $72.80 | +2.62% | $70.94 | $73.73 | $70.84 | 725.30K |
| 2026-07-01 | $70.94 | +2.46% | $70.89 | $72.77 | $70.85 | 401.20K |
| 2026-06-30 | $69.24 | -0.40% | $68.89 | $70.10 | $68.27 | 387.90K |
| 2026-06-29 | $69.52 | -1.43% | $71.23 | $72.13 | $69.20 | 669.50K |
| 2026-06-26 | $70.53 | +6.20% | $66.74 | $70.70 | $66.74 | 804.70K |
| 2026-06-25 | $66.41 | -2.01% | $67.59 | $68.65 | $66.04 | 724.60K |
| 2026-06-24 | $67.77 | +0.09% | $67.23 | $69.00 | $67.23 | 616.60K |
| 2026-06-23 | $67.71 | +1.88% | $66.73 | $68.67 | $66.60 | 790.20K |
| 2026-06-22 | $66.46 | -1.29% | $66.17 | $69.62 | $65.81 | 1.10M |
| 2026-06-18 | $67.33 | -4.28% | $69.78 | $69.96 | $67.30 | 557.80K |
| 2026-06-17 | $70.34 | -1.37% | $70.57 | $71.67 | $69.63 | 548.90K |
| 2026-06-16 | $71.32 | -1.64% | $72.41 | $72.99 | $70.61 | 336.90K |
| 2026-06-15 | $72.51 | -0.63% | $73.30 | $74.70 | $72.35 | 350.20K |
| 2026-06-12 | $72.97 | -0.79% | $73.80 | $75.26 | $71.00 | 409.30K |
| 2026-06-11 | $73.55 | -0.49% | $73.04 | $74.80 | $72.35 | 486.00K |
| 2026-06-10 | $73.91 | -1.19% | $74.02 | $74.97 | $73.18 | 500.70K |
| 2026-06-09 | $74.80 | -0.58% | $74.56 | $76.05 | $73.18 | 709.70K |
| 2026-06-08 | $75.24 | -0.29% | $74.69 | $76.23 | $73.92 | 618.50K |
| 2026-06-05 | $75.46 | -3.14% | $77.88 | $78.73 | $74.71 | 670.90K |
| 2026-06-04 | $77.91 | +5.13% | $78.70 | $81.09 | $75.00 | 1.48M |
| 2026-06-03 | $74.11 | -4.51% | $77.21 | $77.28 | $73.73 | 523.10K |
| 2026-06-02 | $77.61 | -2.81% | $78.08 | $79.14 | $76.36 | 587.10K |
| 2026-06-01 | $79.85 | +8.24% | $76.66 | $79.92 | $75.56 | 1.05M |
| 2026-05-29 | $73.77 | +2.80% | $72.00 | $74.94 | $71.27 | 677.40K |
| 2026-05-28 | $71.76 | +2.82% | $70.49 | $72.09 | $69.78 | 393.90K |
| 2026-05-27 | $69.79 | -1.12% | $69.92 | $71.23 | $69.73 | 421.80K |
| 2026-05-26 | $70.58 | -1.00% | $71.43 | $71.76 | $70.36 | 414.10K |