Descartes Systems Group I... (DSGX)
NASDAQ: DSGX
· Real-Time Price · USD
98.06
-2.58 (-2.57%)
At close: Sep 24, 2025, 3:59 PM
98.06
0.00%
After-hours: Sep 24, 2025, 06:06 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 100.65 | 100.82 | 98.02 | 98.06 | 98.06 | -2.57% | 250,460 |
| 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 |
| Sep 16, 2025 | 103.05 | 103.05 | 101.34 | 101.86 | 101.86 | -0.68% | 347,300 |
| Sep 15, 2025 | 105.24 | 105.24 | 101.88 | 102.56 | 102.56 | -1.67% | 403,500 |
| Sep 12, 2025 | 106.87 | 107.52 | 104.24 | 104.30 | 104.30 | -2.51% | 487,400 |
| Sep 11, 2025 | 106.47 | 106.99 | 105.42 | 106.99 | 106.99 | 1.05% | 315,900 |
| Sep 10, 2025 | 107.22 | 108.09 | 105.38 | 105.88 | 105.88 | -1.00% | 304,926 |
| Sep 9, 2025 | 107.57 | 107.81 | 106.37 | 106.95 | 106.95 | -0.46% | 351,500 |
| Sep 8, 2025 | 108.41 | 109.00 | 105.86 | 107.44 | 107.44 | -0.32% | 402,328 |
| Sep 5, 2025 | 106.78 | 108.51 | 106.60 | 107.79 | 107.79 | 1.48% | 721,514 |
| Sep 4, 2025 | 98.50 | 106.39 | 98.33 | 106.22 | 106.22 | 6.74% | 1,120,336 |
| Sep 3, 2025 | 98.46 | 99.58 | 98.02 | 99.51 | 99.51 | 1.13% | 652,129 |
| 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 |