Descartes Systems Group I... (DSGX)
NASDAQ: DSGX
· Real-Time Price · USD
97.83
-1.56 (-1.57%)
At close: Aug 14, 2025, 3:59 PM
97.41
-0.43%
After-hours: Aug 14, 2025, 05:30 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 99.37 | 99.37 | 97.59 | 97.84 | 97.84 | -1.56% | 388,523 |
| 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 |
| Aug 5, 2025 | 107.04 | 107.70 | 106.04 | 107.63 | 107.63 | 1.10% | 301,115 |
| Aug 4, 2025 | 104.62 | 106.78 | 104.54 | 106.46 | 106.46 | 1.91% | 175,528 |
| Aug 1, 2025 | 105.11 | 105.61 | 103.43 | 104.46 | 104.46 | -1.23% | 381,600 |
| Jul 31, 2025 | 107.08 | 107.61 | 105.53 | 105.76 | 105.76 | -0.94% | 302,200 |
| Jul 30, 2025 | 106.55 | 107.45 | 105.45 | 106.76 | 106.76 | 0.20% | 608,817 |
| Jul 29, 2025 | 107.12 | 107.86 | 106.32 | 106.55 | 106.55 | -0.22% | 338,925 |
| Jul 28, 2025 | 107.67 | 108.52 | 106.78 | 106.79 | 106.79 | -0.82% | 429,100 |
| Jul 25, 2025 | 106.81 | 107.85 | 106.27 | 107.67 | 107.67 | 1.15% | 284,000 |
| Jul 24, 2025 | 105.09 | 106.59 | 104.83 | 106.45 | 106.45 | 0.85% | 363,009 |
| Jul 23, 2025 | 105.00 | 105.87 | 104.39 | 105.55 | 105.55 | 0.92% | 732,415 |
| Jul 22, 2025 | 104.53 | 105.20 | 102.96 | 104.59 | 104.59 | 0.38% | 240,444 |
| Jul 21, 2025 | 105.06 | 105.54 | 104.10 | 104.19 | 104.19 | -0.86% | 383,121 |
| Jul 18, 2025 | 106.14 | 106.14 | 104.73 | 105.09 | 105.09 | -0.24% | 375,000 |