DSGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	74.77	76.30	72.32	72.76	72.76	-2.68%	896,412
Jan 30, 2026	75.27	75.55	74.00	74.76	74.76	-1.09%	778,888
Jan 29, 2026	78.15	78.20	74.72	75.59	75.59	-5.26%	846,054
Jan 28, 2026	82.03	82.76	79.70	79.78	79.78	-2.17%	793,537
Jan 27, 2026	82.76	83.16	81.38	81.55	81.55	-1.41%	803,402
Jan 26, 2026	81.70	82.83	81.32	82.72	82.72	1.25%	691,334
Jan 23, 2026	81.48	82.26	81.39	81.70	81.70	-0.21%	538,932
Jan 22, 2026	82.20	83.88	81.81	81.87	81.87	0.06%	564,673
Jan 21, 2026	84.66	84.94	80.84	81.82	81.82	-3.29%	826,424
Jan 20, 2026	87.00	87.14	84.44	84.60	84.60	-3.74%	492,955
Jan 16, 2026	88.27	89.65	87.27	87.89	87.89	-0.77%	647,129
Jan 15, 2026	88.33	89.49	87.73	88.57	88.57	2.40%	994,316
Jan 14, 2026	87.57	90.02	84.95	86.49	86.49	-1.64%	1,064,403
Jan 13, 2026	88.62	89.44	87.38	87.93	87.93	-0.78%	732,987
Jan 12, 2026	88.58	89.02	87.31	88.62	88.62	1.33%	408,613
Jan 9, 2026	85.61	87.62	85.61	87.46	87.46	2.16%	513,620
Jan 8, 2026	85.02	86.26	84.22	85.61	85.61	-0.07%	352,452
Jan 7, 2026	85.52	87.23	85.19	85.67	85.67	0.18%	251,373
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%	296,736
Dec 31, 2025	87.76	88.20	87.53	87.66	87.66	-0.45%	188,628
Dec 30, 2025	88.50	89.42	88.01	88.06	88.06	-1.05%	283,513
Dec 29, 2025	89.15	89.82	88.54	88.99	88.99	-0.50%	249,546
Dec 26, 2025	89.17	89.49	88.05	89.44	89.44	0.43%	167,292
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%	397,551
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%	585,517
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%	444,154
Dec 15, 2025	91.32	91.43	89.25	89.37	89.37	-1.48%	368,114
Dec 12, 2025	92.12	92.12	90.27	90.71	90.71	-1.66%	396,034
Dec 11, 2025	92.82	94.13	91.95	92.24	92.24	-1.32%	420,415
Dec 10, 2025	91.86	93.57	91.70	93.47	93.47	1.83%	468,173
Dec 9, 2025	92.07	93.96	91.58	91.79	91.79	-0.65%	378,863
Dec 8, 2025	93.25	93.45	91.93	92.39	92.39	-0.39%	764,166
Dec 5, 2025	94.87	95.41	92.32	92.75	92.75	-2.23%	1,089,231
Dec 4, 2025	88.82	95.32	87.94	94.87	94.87	14.36%	1,750,445
Dec 3, 2025	82.55	83.13	81.81	82.96	82.96	0.55%	408,221