Descartes Systems Group I... (DSGX)
NASDAQ: DSGX
· Real-Time Price · USD
93.90
1.57 (1.70%)
At close: Oct 03, 2025, 3:59 PM
95.29
1.48%
After-hours: Oct 03, 2025, 07:58 PM EDT
DSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 93.26 | 95.30 | 93.23 | 93.90 | 93.90 | 1.70% | 350,961 |
| 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 |
| 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 |
Page 1 of 136