The Descartes Systems Group Inc. (DSGX)
NASDAQ: DSGX · Real-Time Price · USD
70.53
+4.12 (6.20%)
At close: Jun 26, 2026, 4:00 PM EDT
69.55
-0.98 (-1.39%)
After-hours: Jun 26, 2026, 5:29 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.74 | 70.70 | 66.74 | 70.53 | 70.53 | 6.20% | 804,717 |
| Jun 25, 2026 | 67.59 | 68.65 | 66.04 | 66.41 | 66.41 | -2.01% | 724,653 |
| Jun 24, 2026 | 67.23 | 69.00 | 67.23 | 67.77 | 67.77 | 0.09% | 616,588 |
| Jun 23, 2026 | 66.73 | 68.67 | 66.60 | 67.71 | 67.71 | 1.88% | 790,242 |
| Jun 22, 2026 | 66.17 | 69.62 | 65.81 | 66.46 | 66.46 | -1.29% | 1,101,206 |
| Jun 18, 2026 | 69.78 | 69.96 | 67.30 | 67.33 | 67.33 | -4.28% | 557,894 |
| Jun 17, 2026 | 70.57 | 71.67 | 69.63 | 70.34 | 70.34 | -1.37% | 548,918 |
| Jun 16, 2026 | 72.41 | 72.99 | 70.61 | 71.32 | 71.32 | -1.64% | 336,882 |
| Jun 15, 2026 | 73.30 | 74.70 | 72.35 | 72.51 | 72.51 | -0.63% | 350,217 |
| Jun 12, 2026 | 73.80 | 75.26 | 71.00 | 72.97 | 72.97 | -0.79% | 409,322 |
| Jun 11, 2026 | 73.04 | 74.80 | 72.35 | 73.55 | 73.55 | -0.49% | 486,096 |
| Jun 10, 2026 | 74.02 | 74.97 | 73.18 | 73.91 | 73.91 | -1.19% | 500,723 |
| Jun 9, 2026 | 74.56 | 76.05 | 73.18 | 74.80 | 74.80 | -0.58% | 709,682 |
| Jun 8, 2026 | 74.69 | 76.23 | 73.92 | 75.24 | 75.24 | -0.29% | 618,498 |
| Jun 5, 2026 | 77.88 | 78.73 | 74.71 | 75.46 | 75.46 | -3.14% | 670,929 |
| Jun 4, 2026 | 78.70 | 81.09 | 75.00 | 77.91 | 77.91 | 5.13% | 1,478,297 |
| Jun 3, 2026 | 77.21 | 77.28 | 73.73 | 74.11 | 74.11 | -4.51% | 523,180 |
| Jun 2, 2026 | 78.08 | 79.14 | 76.36 | 77.61 | 77.61 | -2.81% | 587,492 |
| Jun 1, 2026 | 76.66 | 79.92 | 75.56 | 79.85 | 79.85 | 8.24% | 1,052,023 |
| May 29, 2026 | 72.00 | 74.94 | 71.27 | 73.77 | 73.77 | 2.80% | 677,439 |
| May 28, 2026 | 70.49 | 72.09 | 69.78 | 71.76 | 71.76 | 2.82% | 393,921 |
| May 27, 2026 | 69.92 | 71.23 | 69.73 | 69.79 | 69.79 | -1.12% | 421,806 |
| May 26, 2026 | 71.43 | 71.76 | 70.36 | 70.58 | 70.58 | -1.00% | 414,154 |
| May 22, 2026 | 71.23 | 73.07 | 70.89 | 71.29 | 71.29 | 0.78% | 233,539 |
| May 21, 2026 | 71.36 | 71.96 | 69.82 | 70.74 | 70.74 | -2.44% | 308,752 |
| May 20, 2026 | 70.32 | 73.12 | 69.15 | 72.51 | 72.51 | 2.79% | 632,132 |
| May 19, 2026 | 70.78 | 72.48 | 70.42 | 70.54 | 70.54 | -0.44% | 431,809 |
| May 18, 2026 | 67.02 | 71.03 | 67.02 | 70.85 | 70.85 | 4.65% | 401,737 |
| May 15, 2026 | 66.81 | 68.46 | 66.81 | 67.70 | 67.70 | 0.67% | 344,561 |
| May 14, 2026 | 66.36 | 67.91 | 65.76 | 67.25 | 67.25 | 1.42% | 421,975 |
| May 13, 2026 | 66.96 | 66.99 | 65.43 | 66.31 | 66.31 | -1.36% | 404,254 |
| May 12, 2026 | 69.68 | 69.80 | 66.58 | 67.23 | 67.23 | -2.40% | 428,692 |
| May 11, 2026 | 72.03 | 72.03 | 68.79 | 68.88 | 68.88 | -4.73% | 359,097 |
| May 8, 2026 | 72.96 | 73.08 | 70.39 | 72.30 | 72.30 | -1.47% | 314,540 |
| May 7, 2026 | 72.49 | 75.08 | 72.47 | 73.38 | 73.38 | 3.11% | 465,867 |
| May 6, 2026 | 72.45 | 72.74 | 70.73 | 71.17 | 71.17 | -2.00% | 501,867 |
| May 5, 2026 | 73.59 | 74.09 | 71.93 | 72.62 | 72.62 | -1.49% | 363,086 |
| May 4, 2026 | 73.07 | 75.35 | 73.01 | 73.72 | 73.72 | 0.81% | 441,861 |
| May 1, 2026 | 73.19 | 75.27 | 72.38 | 73.13 | 73.13 | 1.41% | 372,300 |
| Apr 30, 2026 | 71.58 | 72.49 | 70.60 | 72.11 | 72.11 | -0.29% | 472,660 |
| 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 |
| Feb 26, 2026 | 65.76 | 68.20 | 65.35 | 67.81 | 67.81 | 4.87% | 990,909 |
| Feb 25, 2026 | 63.70 | 64.99 | 63.28 | 64.66 | 64.66 | 1.70% | 1,370,078 |
| Feb 24, 2026 | 63.16 | 64.57 | 62.64 | 63.58 | 63.58 | 1.21% | 692,237 |
| Feb 23, 2026 | 66.51 | 66.55 | 62.74 | 62.82 | 62.82 | -6.35% | 829,351 |
| Feb 20, 2026 | 66.05 | 68.31 | 65.69 | 67.08 | 67.08 | 1.51% | 585,075 |
| Feb 19, 2026 | 65.95 | 66.46 | 65.09 | 66.08 | 66.08 | 0.20% | 611,059 |
| Feb 18, 2026 | 65.22 | 66.83 | 64.15 | 65.95 | 65.95 | 1.12% | 412,867 |
| Feb 17, 2026 | 65.03 | 66.63 | 64.16 | 65.22 | 65.22 | -0.79% | 659,995 |
| Feb 13, 2026 | 64.89 | 66.33 | 64.50 | 65.74 | 65.74 | 1.58% | 848,687 |
| Feb 12, 2026 | 66.01 | 66.61 | 62.56 | 64.72 | 64.72 | -1.60% | 1,171,588 |
| Feb 11, 2026 | 69.33 | 69.34 | 63.91 | 65.77 | 65.77 | -5.13% | 733,529 |
| Feb 10, 2026 | 67.89 | 69.91 | 67.36 | 69.33 | 69.33 | 2.85% | 630,582 |
| Feb 9, 2026 | 66.89 | 67.83 | 65.94 | 67.41 | 67.41 | 0.94% | 691,874 |
| Feb 6, 2026 | 69.04 | 69.88 | 66.51 | 66.78 | 66.78 | -1.63% | 792,090 |
| Feb 5, 2026 | 66.95 | 68.72 | 66.76 | 67.89 | 67.89 | 1.40% | 1,825,140 |
| Feb 4, 2026 | 65.91 | 68.29 | 64.27 | 66.95 | 66.95 | 0.89% | 1,155,998 |
| Feb 3, 2026 | 71.83 | 72.03 | 65.30 | 66.36 | 66.36 | -8.80% | 1,474,565 |