Skip to main content
The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
92.75
-2.12 (-2.23%)
At close: Dec 5, 2025, 4:00 PM EST
91.99
-0.76 (-0.82%)
After-hours: Dec 5, 2025, 7:06 PM EST

DSGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.8795.4192.3292.7592.75-2.23%1,083,200
Dec 4, 202588.8295.3287.9494.8794.8714.36%1,750,435
Dec 3, 202582.5583.1381.8182.9682.960.55%406,701
Dec 2, 202582.2183.0381.7282.5182.510.67%231,154
Dec 1, 202581.8382.8480.9681.9681.96-0.56%506,423
Nov 28, 202582.3382.8681.9982.4282.420.22%162,373
Nov 26, 202582.1382.6281.6982.2482.24-0.05%379,524
Nov 25, 202581.2382.7380.5982.2882.281.72%431,139
Nov 24, 202581.5081.7980.3380.8980.89-0.73%504,677
Nov 21, 202579.9681.7079.2481.4981.492.01%659,467
Nov 20, 202580.1580.6579.0279.8879.880.63%579,939
Nov 19, 202579.6080.4778.8879.3879.380.14%380,721
Nov 18, 202580.5381.0178.9479.2779.27-1.47%506,784
Nov 17, 202583.3983.3980.2380.4580.45-3.50%275,383
Nov 14, 202581.5983.6481.4383.3783.371.28%510,287
Nov 13, 202584.2384.4182.0282.3182.31-2.38%595,975
Nov 12, 202582.6984.3882.6984.3284.321.47%531,921
Nov 11, 202582.9083.2682.5283.1083.100.31%636,724
Nov 10, 202584.7684.7682.4282.8482.84-1.80%791,618
Nov 7, 202583.2984.3682.9684.3684.360.58%548,306
Nov 6, 202585.5485.5483.4683.8783.87-1.95%642,248
Nov 5, 202585.1385.8083.8385.5485.540.83%1,266,860
Nov 4, 202587.9187.9184.2384.8484.84-3.84%1,102,074
Nov 3, 202588.6888.7586.8588.2388.230.02%1,086,746
Oct 31, 202588.8289.2587.5888.2188.21-1.41%1,056,214
Oct 30, 202589.7490.8688.7589.4789.47-0.30%1,126,827
Oct 29, 202596.3096.3089.6389.7489.74-7.09%895,625
Oct 28, 202596.1197.3695.1196.5896.581.11%367,049
Oct 27, 202596.8097.0695.0295.5295.52-0.92%467,655
Oct 24, 202597.7197.7196.1596.4196.41-0.61%353,905
Oct 23, 202596.5297.3796.2597.0097.000.03%337,904
Oct 22, 202597.1697.5796.2696.9796.97-0.40%544,467
Oct 21, 202596.0897.6095.8597.3697.361.49%238,061
Oct 20, 202596.7597.4995.7595.9395.93-0.36%594,549
Oct 17, 202594.7397.0294.7396.2896.281.19%302,375
Oct 16, 202596.8097.0194.7495.1595.15-1.64%447,676
Oct 15, 202597.8598.2596.2396.7496.74-0.83%386,473
Oct 14, 202596.5598.0895.1297.5597.55-0.42%652,117
Oct 13, 202595.9298.3595.5197.9697.962.60%587,804
Oct 10, 202597.3397.8495.0695.4895.48-1.69%786,856
Oct 9, 202597.3497.3495.7097.1297.12-0.23%464,755
Oct 8, 202595.2797.3995.0097.3497.342.37%463,204
Oct 7, 202594.9895.6293.8095.0995.090.42%682,264
Oct 6, 202594.7294.9592.5394.6994.690.84%468,681
Oct 3, 202593.2695.3093.2393.9093.901.70%361,003
Oct 2, 202591.4092.4291.0092.3392.330.90%563,519
Oct 1, 202594.0294.4391.4691.5191.51-2.89%513,270
Sep 30, 202595.5895.5893.8494.2394.23-1.14%514,870
Sep 29, 202595.3395.9794.6395.3295.320.40%748,205
Sep 26, 202596.1696.8294.8694.9494.94-1.40%407,850
Sep 25, 202597.7297.9894.7696.2996.29-1.81%1,002,570
Sep 24, 2025100.65100.8298.0298.0698.06-2.57%259,260
Sep 23, 2025104.17104.44100.54100.65100.65-2.62%413,322
Sep 22, 2025101.86103.36101.02103.35103.351.47%360,588
Sep 19, 2025102.16102.78101.15101.85101.85-0.23%714,194
Sep 18, 2025100.39102.31100.39102.08102.082.08%579,584
Sep 17, 2025102.00102.2999.51100.00100.00-1.83%446,014
Sep 16, 2025103.05103.05101.34101.86101.86-0.68%347,276
Sep 15, 2025105.24105.24101.88102.56102.56-1.67%403,491
Sep 12, 2025106.87107.52104.24104.30104.30-2.51%487,393
Sep 11, 2025106.47106.99105.42106.99106.991.05%315,867
Sep 10, 2025107.22108.09105.38105.88105.88-1.00%304,926
Sep 9, 2025107.57107.81106.37106.95106.95-0.46%351,464
Sep 8, 2025108.41109.00105.86107.44107.44-0.32%402,328
Sep 5, 2025106.78108.51106.60107.79107.791.48%721,514
Sep 4, 202598.50106.3998.33106.22106.226.74%1,120,336
Sep 3, 202598.4699.5898.0299.5199.511.13%652,129
Sep 2, 202598.3699.7397.8698.4098.40-1.55%554,501
Aug 29, 202599.99100.6298.8799.9599.95-0.05%629,060
Aug 28, 2025100.07100.3499.15100.00100.000.30%324,938
Aug 27, 202598.1099.8498.1099.7099.701.82%715,219
Aug 26, 202599.4999.8697.8597.9297.92-1.38%810,690
Aug 25, 2025101.59102.2499.1099.2999.29-2.05%279,288
Aug 22, 202599.48101.4998.94101.37101.372.34%540,517
Aug 21, 202597.4799.5097.4799.0599.051.01%302,376
Aug 20, 202598.8398.8397.5798.0698.06-0.78%243,820
Aug 19, 202598.8199.2597.9998.8398.830.18%332,115
Aug 18, 202598.3298.9698.3298.6598.650.44%277,112
Aug 15, 202597.8499.1297.7398.2298.220.39%305,862
Aug 14, 202599.3799.3797.5997.8497.84-1.56%393,071
Aug 13, 2025100.00100.2098.4899.3999.390.03%2,141,940
Aug 12, 202599.6799.9698.4899.3699.360.08%495,379
Aug 11, 2025100.73102.0099.2299.2999.29-1.92%338,543
Aug 8, 2025102.88103.19101.20101.23101.23-1.20%235,352
Aug 7, 2025104.42104.42100.80102.46102.46-1.27%392,263
Aug 6, 2025108.49108.49103.29103.78103.78-3.58%380,221
Aug 5, 2025107.04107.70106.04107.63107.631.10%301,115
Aug 4, 2025104.62106.78104.54106.46106.461.91%175,528
Aug 1, 2025105.11105.61103.43104.46104.46-1.23%381,592
Jul 31, 2025107.08107.61105.53105.76105.76-0.94%302,152
Jul 30, 2025106.55107.45105.45106.76106.760.20%608,817
Jul 29, 2025107.12107.86106.32106.55106.55-0.22%338,925
Jul 28, 2025107.67108.52106.78106.79106.79-0.82%429,067
Jul 25, 2025106.81107.85106.27107.67107.671.15%283,959
Jul 24, 2025105.09106.59104.83106.45106.450.85%363,009
Jul 23, 2025105.00105.87104.39105.55105.550.92%732,415
Jul 22, 2025104.53105.20102.96104.59104.590.38%240,444
Jul 21, 2025105.06105.54104.10104.19104.19-0.86%383,121
Jul 18, 2025106.14106.14104.73105.09105.09-0.24%374,959
Jul 17, 2025104.02105.56103.94105.34105.341.46%478,066