Descartes Systems Group I... (DSGX)
NASDAQ: DSGX
· Real-Time Price · USD
106.22
6.71 (6.74%)
At close: Sep 04, 2025, 3:59 PM
106.47
0.24%
After-hours: Sep 04, 2025, 04:50 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 98.46 | 99.58 | 98.02 | 99.51 | 99.51 | 1.13% | 636,063 |
| Sep 2, 2025 | 98.36 | 99.73 | 97.86 | 98.40 | 98.40 | -1.55% | 554,501 |
| Aug 29, 2025 | 99.99 | 100.62 | 98.87 | 99.95 | 99.95 | -0.05% | 629,100 |
| Aug 28, 2025 | 100.07 | 100.34 | 99.15 | 100.00 | 100.00 | 0.30% | 324,938 |
| Aug 27, 2025 | 98.10 | 99.84 | 98.10 | 99.70 | 99.70 | 1.82% | 715,219 |
| Aug 26, 2025 | 99.49 | 99.86 | 97.85 | 97.92 | 97.92 | -1.38% | 810,700 |
| Aug 25, 2025 | 101.59 | 102.24 | 99.10 | 99.29 | 99.29 | -2.05% | 279,300 |
| Aug 22, 2025 | 99.48 | 101.49 | 98.94 | 101.37 | 101.37 | 2.34% | 540,517 |
| Aug 21, 2025 | 97.47 | 99.50 | 97.47 | 99.05 | 99.05 | 1.01% | 302,400 |
| Aug 20, 2025 | 98.83 | 98.83 | 97.57 | 98.06 | 98.06 | -0.78% | 243,820 |
| Aug 19, 2025 | 98.81 | 99.25 | 97.99 | 98.83 | 98.83 | 0.18% | 332,115 |
| Aug 18, 2025 | 98.32 | 98.96 | 98.32 | 98.65 | 98.65 | 0.44% | 277,112 |
| Aug 15, 2025 | 97.84 | 99.12 | 97.73 | 98.22 | 98.22 | 0.39% | 305,900 |
| Aug 14, 2025 | 99.37 | 99.37 | 97.59 | 97.84 | 97.84 | -1.56% | 393,100 |
| Aug 13, 2025 | 100.00 | 100.20 | 98.48 | 99.39 | 99.39 | 0.03% | 2,141,940 |
| Aug 12, 2025 | 99.67 | 99.96 | 98.48 | 99.36 | 99.36 | 0.07% | 495,400 |
| Aug 11, 2025 | 100.73 | 102.00 | 99.22 | 99.29 | 99.29 | -1.92% | 338,543 |
| Aug 8, 2025 | 102.88 | 103.19 | 101.20 | 101.23 | 101.23 | -1.20% | 235,400 |
| Aug 7, 2025 | 104.42 | 104.42 | 100.80 | 102.46 | 102.46 | -1.27% | 392,300 |
| Aug 6, 2025 | 108.49 | 108.49 | 103.29 | 103.78 | 103.78 | -3.58% | 380,221 |