Descartes Systems Group I... (DSGX)
NASDAQ: DSGX
· Real-Time Price · USD
96.74
-0.81 (-0.83%)
At close: Oct 15, 2025, 3:59 PM
96.73
-0.01%
After-hours: Oct 15, 2025, 04:45 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 96.55 | 98.08 | 95.12 | 97.55 | 97.55 | -0.42% | 631,948 |
| Oct 13, 2025 | 95.92 | 98.35 | 95.51 | 97.96 | 97.96 | 2.60% | 587,804 |
| Oct 10, 2025 | 97.33 | 97.84 | 95.06 | 95.48 | 95.48 | -1.69% | 786,900 |
| Oct 9, 2025 | 97.34 | 97.34 | 95.70 | 97.12 | 97.12 | -0.23% | 464,800 |
| Oct 8, 2025 | 95.27 | 97.39 | 95.00 | 97.34 | 97.34 | 2.37% | 463,204 |
| Oct 7, 2025 | 94.98 | 95.62 | 93.80 | 95.09 | 95.09 | 0.42% | 682,300 |
| Oct 6, 2025 | 94.72 | 94.95 | 92.53 | 94.69 | 94.69 | 0.84% | 468,700 |
| Oct 3, 2025 | 93.26 | 95.30 | 93.23 | 93.90 | 93.90 | 1.70% | 361,003 |
| Oct 2, 2025 | 91.40 | 92.42 | 91.00 | 92.33 | 92.33 | 0.90% | 563,519 |
| Oct 1, 2025 | 94.02 | 94.43 | 91.46 | 91.51 | 91.51 | -2.89% | 513,300 |
| Sep 30, 2025 | 95.58 | 95.58 | 93.84 | 94.23 | 94.23 | -1.14% | 514,900 |
| Sep 29, 2025 | 95.33 | 95.97 | 94.63 | 95.32 | 95.32 | 0.40% | 748,205 |
| Sep 26, 2025 | 96.16 | 96.82 | 94.86 | 94.94 | 94.94 | -1.40% | 407,900 |
| Sep 25, 2025 | 97.72 | 97.98 | 94.76 | 96.29 | 96.29 | -1.81% | 1,002,600 |
| Sep 24, 2025 | 100.65 | 100.82 | 98.02 | 98.06 | 98.06 | -2.57% | 259,300 |
| Sep 23, 2025 | 104.17 | 104.44 | 100.54 | 100.65 | 100.65 | -2.61% | 413,322 |
| Sep 22, 2025 | 101.86 | 103.36 | 101.02 | 103.35 | 103.35 | 1.47% | 360,600 |
| Sep 19, 2025 | 102.16 | 102.78 | 101.15 | 101.85 | 101.85 | -0.23% | 714,200 |
| Sep 18, 2025 | 100.39 | 102.31 | 100.39 | 102.08 | 102.08 | 2.08% | 579,600 |
| Sep 17, 2025 | 102.00 | 102.29 | 99.51 | 100.00 | 100.00 | -1.83% | 446,014 |
Page 1 of 136