Descartes Systems Group I... (DSGX)
101.86
1.03 (1.02%)
At close: Apr 01, 2025, 3:59 PM
103.84
1.95%
After-hours: Apr 01, 2025, 07:55 PM EDT
Descartes Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 98.93 | 101.07 | 98.14 | 100.83 | 0.59 | 0.59% | 373,554 |
| Mar 28, 2025 | 101.00 | 101.33 | 99.60 | 100.24 | -1.39 | -1.37% | 206,101 |
| Mar 27, 2025 | 102.85 | 103.60 | 101.28 | 101.63 | -1.96 | -1.89% | 249,038 |
| Mar 26, 2025 | 105.54 | 106.46 | 103.27 | 103.59 | -1.95 | -1.85% | 283,900 |
| Mar 25, 2025 | 104.19 | 105.81 | 102.99 | 105.54 | 2.62 | 2.55% | 367,800 |
| Mar 24, 2025 | 102.36 | 103.65 | 101.76 | 102.92 | 1.77 | 1.75% | 251,039 |
| Mar 21, 2025 | 98.89 | 101.29 | 98.88 | 101.15 | 1.12 | 1.12% | 281,506 |
| Mar 20, 2025 | 98.95 | 100.21 | 98.72 | 100.03 | -0.04 | -0.04% | 238,700 |
| Mar 19, 2025 | 99.15 | 100.66 | 99.15 | 100.07 | 0.92 | 0.93% | 294,010 |
| Mar 18, 2025 | 99.68 | 100.04 | 98.65 | 99.15 | -1.06 | -1.06% | 291,438 |
| Mar 17, 2025 | 99.20 | 100.65 | 98.58 | 100.21 | 0.82 | 0.83% | 284,000 |
| Mar 14, 2025 | 98.36 | 99.49 | 97.82 | 99.39 | 2.20 | 2.26% | 303,700 |
| Mar 13, 2025 | 99.18 | 99.51 | 97.19 | 97.19 | -2.52 | -2.53% | 366,600 |
| Mar 12, 2025 | 99.05 | 100.28 | 98.74 | 99.71 | 1.79 | 1.83% | 396,200 |
| Mar 11, 2025 | 95.96 | 99.13 | 95.96 | 97.92 | 1.52 | 1.58% | 529,221 |
| Mar 10, 2025 | 98.47 | 98.54 | 94.79 | 96.40 | -4.02 | -4.00% | 752,200 |
| Mar 7, 2025 | 101.71 | 102.73 | 99.12 | 100.42 | -1.29 | -1.27% | 879,600 |
| Mar 6, 2025 | 95.95 | 103.56 | 92.55 | 101.71 | -9.21 | -8.30% | 1,352,041 |
| Mar 5, 2025 | 108.95 | 110.99 | 108.95 | 110.92 | 2.04 | 1.87% | 316,822 |
| Mar 4, 2025 | 108.89 | 110.16 | 106.15 | 108.88 | -1.18 | -1.07% | 264,933 |
| Mar 3, 2025 | 111.76 | 112.42 | 109.41 | 110.06 | -1.43 | -1.28% | 257,600 |
| Feb 28, 2025 | 110.29 | 111.56 | 109.31 | 111.49 | 1.22 | 1.11% | 254,100 |
| Feb 27, 2025 | 112.41 | 113.35 | 110.24 | 110.27 | -1.73 | -1.54% | 141,347 |
| Feb 26, 2025 | 111.32 | 113.36 | 111.32 | 112.00 | 0.87 | 0.78% | 180,800 |
| Feb 25, 2025 | 110.15 | 112.00 | 109.98 | 111.13 | 0.30 | 0.27% | 204,239 |
| Feb 24, 2025 | 112.24 | 113.57 | 109.06 | 110.83 | -1.04 | -0.93% | 377,218 |
| Feb 21, 2025 | 113.75 | 113.91 | 111.71 | 111.87 | -1.70 | -1.50% | 213,446 |
| Feb 20, 2025 | 114.32 | 114.75 | 111.75 | 113.57 | -1.16 | -1.01% | 205,104 |
| Feb 19, 2025 | 114.17 | 114.94 | 112.83 | 114.73 | -0.14 | -0.12% | 206,700 |
| Feb 18, 2025 | 116.54 | 116.54 | 114.40 | 114.87 | -1.67 | -1.43% | 259,700 |
| Feb 14, 2025 | 116.43 | 117.35 | 115.95 | 116.54 | -0.24 | -0.21% | 172,300 |
| Feb 13, 2025 | 114.24 | 116.90 | 114.05 | 116.78 | 2.73 | 2.39% | 262,200 |
| Feb 12, 2025 | 116.12 | 117.01 | 113.82 | 114.05 | -4.64 | -3.91% | 724,400 |
| Feb 11, 2025 | 122.52 | 122.62 | 118.06 | 118.69 | -3.81 | -3.11% | 276,503 |
| Feb 10, 2025 | 121.50 | 124.31 | 120.50 | 122.50 | 2.65 | 2.21% | 489,200 |
| Feb 7, 2025 | 119.13 | 120.42 | 118.49 | 119.85 | 0.92 | 0.77% | 256,000 |
| Feb 6, 2025 | 117.31 | 119.50 | 117.28 | 118.93 | 1.50 | 1.28% | 199,044 |
| Feb 5, 2025 | 116.18 | 117.51 | 115.65 | 117.43 | 1.58 | 1.36% | 163,713 |
| Feb 4, 2025 | 116.11 | 116.94 | 115.66 | 115.85 | 0.18 | 0.16% | 188,616 |
| Feb 3, 2025 | 113.35 | 116.09 | 112.33 | 115.67 | -0.16 | -0.14% | 220,000 |
| Jan 31, 2025 | 117.95 | 118.37 | 115.83 | 115.83 | -1.63 | -1.39% | 205,500 |
| Jan 30, 2025 | 115.68 | 117.71 | 115.68 | 117.46 | 1.52 | 1.31% | 225,800 |
| Jan 29, 2025 | 117.38 | 117.38 | 113.81 | 115.94 | -1.71 | -1.45% | 219,002 |
| Jan 28, 2025 | 117.06 | 118.36 | 113.94 | 117.65 | 1.10 | 0.94% | 351,527 |
| Jan 27, 2025 | 116.74 | 118.23 | 115.92 | 116.55 | -2.58 | -2.17% | 165,300 |
| Jan 24, 2025 | 120.29 | 120.68 | 118.71 | 119.13 | -0.76 | -0.63% | 137,705 |
| Jan 23, 2025 | 120.78 | 120.78 | 118.89 | 119.89 | -0.52 | -0.43% | 157,520 |
| Jan 22, 2025 | 119.08 | 120.50 | 118.70 | 120.41 | 1.88 | 1.59% | 150,200 |
| Jan 21, 2025 | 117.09 | 118.63 | 116.73 | 118.53 | 2.68 | 2.31% | 189,645 |
| Jan 17, 2025 | 116.26 | 117.23 | 115.71 | 115.85 | 0.81 | 0.70% | 258,738 |