The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
72.26
+0.52 (0.72%)
At close: Mar 9, 2026, 4:00 PM EDT
72.37
+0.11 (0.15%)
After-hours: Mar 9, 2026, 4:46 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.70 | 72.20 | 70.35 | 72.33 | - | 0.82% | 694,237 |
| Mar 6, 2026 | 71.21 | 72.17 | 70.19 | 71.74 | 71.74 | 0.28% | 727,304 |
| Mar 5, 2026 | 69.09 | 71.85 | 68.65 | 71.54 | 71.54 | 4.93% | 790,050 |
| Mar 4, 2026 | 69.18 | 69.34 | 67.96 | 68.18 | 68.18 | -2.17% | 584,079 |
| Mar 3, 2026 | 66.29 | 70.26 | 65.78 | 69.69 | 69.69 | 3.49% | 704,419 |
| Mar 2, 2026 | 65.00 | 67.54 | 65.00 | 67.34 | 67.34 | 1.65% | 507,043 |
| Feb 27, 2026 | 66.67 | 66.87 | 64.84 | 66.25 | 66.25 | -2.30% | 570,427 |
| Feb 26, 2026 | 65.76 | 68.20 | 65.35 | 67.81 | 67.81 | 4.87% | 928,266 |
| Feb 25, 2026 | 63.70 | 64.99 | 63.28 | 64.66 | 64.66 | 1.70% | 1,322,670 |
| Feb 24, 2026 | 63.16 | 64.57 | 62.64 | 63.58 | 63.58 | 1.21% | 666,680 |
| Feb 23, 2026 | 66.51 | 66.55 | 62.74 | 62.82 | 62.82 | -6.35% | 807,106 |
| Feb 20, 2026 | 66.05 | 68.31 | 65.69 | 67.08 | 67.08 | 1.51% | 562,875 |
| Feb 19, 2026 | 65.95 | 66.46 | 65.09 | 66.08 | 66.08 | 0.20% | 593,749 |
| Feb 18, 2026 | 65.22 | 66.83 | 64.15 | 65.95 | 65.95 | 1.12% | 399,407 |
| Feb 17, 2026 | 65.03 | 66.63 | 64.16 | 65.22 | 65.22 | -0.79% | 642,918 |
| Feb 13, 2026 | 64.89 | 66.33 | 64.50 | 65.74 | 65.74 | 1.58% | 784,092 |
| Feb 12, 2026 | 66.01 | 66.61 | 62.56 | 64.72 | 64.72 | -1.60% | 1,168,336 |
| Feb 11, 2026 | 69.33 | 69.34 | 63.91 | 65.77 | 65.77 | -5.13% | 681,300 |
| Feb 10, 2026 | 67.89 | 69.91 | 67.36 | 69.33 | 69.33 | 2.85% | 592,098 |
| Feb 9, 2026 | 66.89 | 67.83 | 65.94 | 67.41 | 67.41 | 0.94% | 637,785 |
| Feb 6, 2026 | 69.04 | 69.88 | 66.51 | 66.78 | 66.78 | -1.63% | 627,162 |
| Feb 5, 2026 | 66.95 | 68.72 | 66.76 | 67.89 | 67.89 | 1.40% | 1,710,127 |
| Feb 4, 2026 | 65.91 | 68.29 | 64.27 | 66.95 | 66.95 | 0.89% | 1,155,758 |
| Feb 3, 2026 | 71.83 | 72.03 | 65.30 | 66.36 | 66.36 | -8.80% | 1,474,415 |
| Feb 2, 2026 | 74.77 | 76.30 | 72.32 | 72.76 | 72.76 | -2.68% | 876,691 |
| Jan 30, 2026 | 75.27 | 75.55 | 74.00 | 74.76 | 74.76 | -1.09% | 655,063 |
| Jan 29, 2026 | 78.15 | 78.20 | 74.72 | 75.59 | 75.59 | -5.26% | 815,599 |
| Jan 28, 2026 | 82.03 | 82.76 | 79.70 | 79.78 | 79.78 | -2.17% | 700,756 |
| Jan 27, 2026 | 82.76 | 83.16 | 81.38 | 81.55 | 81.55 | -1.41% | 775,667 |
| Jan 26, 2026 | 81.70 | 82.83 | 81.32 | 82.72 | 82.72 | 1.25% | 668,801 |
| Jan 23, 2026 | 81.48 | 82.26 | 81.39 | 81.70 | 81.70 | -0.21% | 521,825 |
| Jan 22, 2026 | 82.20 | 83.88 | 81.81 | 81.87 | 81.87 | 0.06% | 523,401 |
| Jan 21, 2026 | 84.66 | 84.94 | 80.84 | 81.82 | 81.82 | -3.29% | 802,991 |
| Jan 20, 2026 | 87.00 | 87.14 | 84.44 | 84.60 | 84.60 | -3.74% | 463,547 |
| Jan 16, 2026 | 88.27 | 89.65 | 87.27 | 87.89 | 87.89 | -0.77% | 557,295 |
| Jan 15, 2026 | 88.33 | 89.49 | 87.73 | 88.57 | 88.57 | 2.40% | 993,851 |
| Jan 14, 2026 | 87.57 | 90.02 | 84.95 | 86.49 | 86.49 | -1.64% | 1,022,650 |
| Jan 13, 2026 | 88.62 | 89.44 | 87.38 | 87.93 | 87.93 | -0.78% | 480,071 |
| Jan 12, 2026 | 88.58 | 89.02 | 87.31 | 88.62 | 88.62 | 1.33% | 408,612 |
| Jan 9, 2026 | 85.61 | 87.62 | 85.61 | 87.46 | 87.46 | 2.16% | 356,320 |
| Jan 8, 2026 | 85.02 | 86.26 | 84.22 | 85.61 | 85.61 | -0.07% | 347,752 |
| Jan 7, 2026 | 85.52 | 87.23 | 85.19 | 85.67 | 85.67 | 0.18% | 247,137 |
| Jan 6, 2026 | 84.23 | 85.82 | 83.57 | 85.52 | 85.52 | 1.21% | 406,676 |
| Jan 5, 2026 | 84.76 | 86.84 | 84.39 | 84.50 | 84.50 | -0.74% | 461,448 |
| Jan 2, 2026 | 87.91 | 88.22 | 84.78 | 85.13 | 85.13 | -2.89% | 288,646 |
| Dec 31, 2025 | 87.76 | 88.20 | 87.53 | 87.66 | 87.66 | -0.45% | 188,627 |
| Dec 30, 2025 | 88.50 | 89.42 | 88.01 | 88.06 | 88.06 | -1.05% | 272,682 |
| Dec 29, 2025 | 89.15 | 89.82 | 88.54 | 88.99 | 88.99 | -0.50% | 245,004 |
| Dec 26, 2025 | 89.17 | 89.49 | 88.05 | 89.44 | 89.44 | 0.43% | 111,692 |
| Dec 24, 2025 | 89.07 | 89.46 | 88.81 | 89.05 | 89.05 | -0.07% | 83,251 |
| Dec 23, 2025 | 89.42 | 89.59 | 88.36 | 89.12 | 89.12 | -0.34% | 215,657 |
| Dec 22, 2025 | 89.27 | 90.22 | 89.17 | 89.42 | 89.42 | -0.10% | 359,582 |
| Dec 19, 2025 | 89.19 | 89.78 | 88.88 | 89.51 | 89.51 | 0.61% | 514,477 |
| Dec 18, 2025 | 89.99 | 90.44 | 88.88 | 88.97 | 88.97 | -0.04% | 519,412 |
| Dec 17, 2025 | 90.74 | 91.37 | 88.96 | 89.01 | 89.01 | -1.81% | 380,566 |
| Dec 16, 2025 | 89.20 | 90.76 | 89.20 | 90.65 | 90.65 | 1.43% | 409,846 |
| Dec 15, 2025 | 91.32 | 91.43 | 89.25 | 89.37 | 89.37 | -1.48% | 344,314 |
| Dec 12, 2025 | 92.12 | 92.12 | 90.27 | 90.71 | 90.71 | -1.66% | 349,608 |
| Dec 11, 2025 | 92.82 | 94.13 | 91.95 | 92.24 | 92.24 | -1.32% | 398,716 |
| Dec 10, 2025 | 91.86 | 93.57 | 91.70 | 93.47 | 93.47 | 1.83% | 468,172 |
| Dec 9, 2025 | 92.07 | 93.96 | 91.58 | 91.79 | 91.79 | -0.65% | 378,848 |
| Dec 8, 2025 | 93.25 | 93.45 | 91.93 | 92.39 | 92.39 | -0.39% | 561,468 |
| Dec 5, 2025 | 94.87 | 95.41 | 92.32 | 92.75 | 92.75 | -2.23% | 1,083,200 |
| Dec 4, 2025 | 88.82 | 95.32 | 87.94 | 94.87 | 94.87 | 14.36% | 1,750,435 |
| Dec 3, 2025 | 82.55 | 83.13 | 81.81 | 82.96 | 82.96 | 0.55% | 406,701 |
| Dec 2, 2025 | 82.21 | 83.03 | 81.72 | 82.51 | 82.51 | 0.67% | 231,154 |
| Dec 1, 2025 | 81.83 | 82.84 | 80.96 | 81.96 | 81.96 | -0.56% | 506,423 |
| Nov 28, 2025 | 82.33 | 82.86 | 81.99 | 82.42 | 82.42 | 0.22% | 162,373 |
| Nov 26, 2025 | 82.13 | 82.62 | 81.69 | 82.24 | 82.24 | -0.05% | 379,524 |
| Nov 25, 2025 | 81.23 | 82.73 | 80.59 | 82.28 | 82.28 | 1.72% | 431,139 |
| Nov 24, 2025 | 81.50 | 81.79 | 80.33 | 80.89 | 80.89 | -0.73% | 504,677 |
| Nov 21, 2025 | 79.96 | 81.70 | 79.24 | 81.49 | 81.49 | 2.01% | 659,467 |
| Nov 20, 2025 | 80.15 | 80.65 | 79.02 | 79.88 | 79.88 | 0.63% | 579,939 |
| Nov 19, 2025 | 79.60 | 80.47 | 78.88 | 79.38 | 79.38 | 0.14% | 380,721 |
| Nov 18, 2025 | 80.53 | 81.01 | 78.94 | 79.27 | 79.27 | -1.47% | 506,784 |
| Nov 17, 2025 | 83.39 | 83.39 | 80.23 | 80.45 | 80.45 | -3.50% | 275,383 |
| Nov 14, 2025 | 81.59 | 83.64 | 81.43 | 83.37 | 83.37 | 1.28% | 510,287 |
| Nov 13, 2025 | 84.23 | 84.41 | 82.02 | 82.31 | 82.31 | -2.38% | 595,975 |
| Nov 12, 2025 | 82.69 | 84.38 | 82.69 | 84.32 | 84.32 | 1.47% | 531,921 |
| Nov 11, 2025 | 82.90 | 83.26 | 82.52 | 83.10 | 83.10 | 0.31% | 636,724 |
| Nov 10, 2025 | 84.76 | 84.76 | 82.42 | 82.84 | 82.84 | -1.80% | 791,618 |
| Nov 7, 2025 | 83.29 | 84.36 | 82.96 | 84.36 | 84.36 | 0.58% | 548,306 |
| Nov 6, 2025 | 85.54 | 85.54 | 83.46 | 83.87 | 83.87 | -1.95% | 642,248 |
| Nov 5, 2025 | 85.13 | 85.80 | 83.83 | 85.54 | 85.54 | 0.83% | 1,266,860 |
| Nov 4, 2025 | 87.91 | 87.91 | 84.23 | 84.84 | 84.84 | -3.84% | 1,102,074 |
| Nov 3, 2025 | 88.68 | 88.75 | 86.85 | 88.23 | 88.23 | 0.02% | 1,086,746 |
| Oct 31, 2025 | 88.82 | 89.25 | 87.58 | 88.21 | 88.21 | -1.41% | 1,056,214 |
| Oct 30, 2025 | 89.74 | 90.86 | 88.75 | 89.47 | 89.47 | -0.30% | 1,126,827 |
| Oct 29, 2025 | 96.30 | 96.30 | 89.63 | 89.74 | 89.74 | -7.09% | 895,625 |
| Oct 28, 2025 | 96.11 | 97.36 | 95.11 | 96.58 | 96.58 | 1.11% | 367,049 |
| Oct 27, 2025 | 96.80 | 97.06 | 95.02 | 95.52 | 95.52 | -0.92% | 467,655 |
| Oct 24, 2025 | 97.71 | 97.71 | 96.15 | 96.41 | 96.41 | -0.61% | 353,905 |
| Oct 23, 2025 | 96.52 | 97.37 | 96.25 | 97.00 | 97.00 | 0.03% | 337,904 |
| Oct 22, 2025 | 97.16 | 97.57 | 96.26 | 96.97 | 96.97 | -0.40% | 544,467 |
| Oct 21, 2025 | 96.08 | 97.60 | 95.85 | 97.36 | 97.36 | 1.49% | 238,061 |
| Oct 20, 2025 | 96.75 | 97.49 | 95.75 | 95.93 | 95.93 | -0.36% | 594,549 |
| Oct 17, 2025 | 94.73 | 97.02 | 94.73 | 96.28 | 96.28 | 1.19% | 302,375 |
| Oct 16, 2025 | 96.80 | 97.01 | 94.74 | 95.15 | 95.15 | -1.64% | 447,676 |
| Oct 15, 2025 | 97.85 | 98.25 | 96.23 | 96.74 | 96.74 | -0.83% | 386,473 |
| Oct 14, 2025 | 96.55 | 98.08 | 95.12 | 97.55 | 97.55 | -0.42% | 652,117 |