The Descartes Systems Group Inc. DSGX
94.39 USD -1.08 (-1.13%)
Regular-session close
94.39 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
94.23 Day range 95.98
62.82 52-week range 95.99
- YTD
- +7.68%
- 1 year
- +14.68%
DSGX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 95.56 | 95.98 | 94.23 | 94.39 | -1.08 | -1.13% | 196,792 |
| Nov 12, 2026 | 96.00 | 96.24 | 94.65 | 95.47 | -0.52 | -0.54% | 296,700 |
| Nov 11, 2026 | 95.16 | 96.07 | 94.11 | 95.99 | +0.91 | +0.96% | 320,600 |
| Nov 10, 2026 | 93.39 | 95.24 | 92.97 | 95.08 | +0.38 | +0.40% | 315,400 |
| Nov 9, 2026 | 94.30 | 95.18 | 92.86 | 94.70 | +0.71 | +0.76% | 285,200 |
| Nov 6, 2026 | 93.07 | 94.23 | 92.26 | 93.99 | -0.83 | -0.88% | 363,700 |
| Nov 5, 2026 | 94.89 | 96.75 | 93.57 | 94.82 | +0.08 | +0.08% | 530,700 |
| Nov 4, 2026 | 92.98 | 95.08 | 92.70 | 94.74 | +3.57 | +3.92% | 528,600 |
| Nov 3, 2026 | 89.42 | 91.56 | 87.71 | 91.17 | -0.23 | -0.25% | 285,500 |
| Nov 2, 2026 | 90.15 | 92.95 | 90.15 | 91.40 | +0.78 | +0.86% | 379,900 |
| Oct 30, 2026 | 92.52 | 92.89 | 90.29 | 90.62 | -1.41 | -1.53% | 455,500 |
| Oct 29, 2026 | 90.20 | 92.08 | 89.10 | 92.03 | -0.33 | -0.36% | 532,100 |
| Oct 28, 2026 | 91.37 | 94.04 | 91.37 | 92.36 | +0.18 | +0.20% | 506,700 |
| Oct 27, 2026 | 93.72 | 94.61 | 91.82 | 92.18 | -2.59 | -2.73% | 433,200 |
| Oct 26, 2026 | 93.76 | 95.00 | 92.42 | 94.77 | +0.81 | +0.86% | 466,700 |
| Oct 23, 2026 | 93.10 | 94.19 | 91.94 | 93.96 | -0.04 | -0.04% | 340,200 |
| Oct 22, 2026 | 93.33 | 94.35 | 92.44 | 94.00 | +1.61 | +1.74% | 430,700 |
| Oct 21, 2026 | 89.57 | 93.62 | 89.57 | 92.39 | +2.16 | +2.39% | 888,200 |
| Oct 20, 2026 | 87.25 | 91.05 | 87.02 | 90.23 | +3.57 | +4.12% | 722,400 |
| Oct 19, 2026 | 86.36 | 87.51 | 86.36 | 86.66 | -0.39 | -0.45% | 436,100 |
| Oct 16, 2026 | 89.50 | 89.86 | 85.74 | 87.05 | -1.59 | -1.79% | 644,300 |
| Oct 15, 2026 | 85.97 | 89.14 | 85.96 | 88.64 | +3.30 | +3.87% | 940,200 |
| Oct 14, 2026 | 84.96 | 85.79 | 84.19 | 85.34 | +0.46 | +0.54% | 637,000 |
| Oct 13, 2026 | 84.00 | 85.83 | 83.63 | 84.88 | +1.21 | +1.45% | 567,600 |
| Oct 12, 2026 | 83.50 | 84.65 | 83.21 | 83.67 | +0.85 | +1.03% | 250,100 |
| Oct 9, 2026 | 82.02 | 84.23 | 81.95 | 82.82 | +1.47 | +1.81% | 395,600 |
| Oct 8, 2026 | 80.05 | 81.63 | 79.68 | 81.35 | +1.28 | +1.60% | 644,800 |
| Oct 7, 2026 | 78.36 | 81.08 | 78.36 | 80.07 | +1.45 | +1.84% | 544,700 |
| Oct 6, 2026 | 81.24 | 81.56 | 78.45 | 78.62 | -2.05 | -2.54% | 479,900 |
| Oct 5, 2026 | 80.34 | 82.04 | 79.56 | 80.67 | +0.59 | +0.74% | 382,100 |
| Oct 2, 2026 | 81.47 | 82.31 | 79.96 | 80.08 | -1.11 | -1.37% | 350,600 |
| Oct 1, 2026 | 82.63 | 83.68 | 80.30 | 81.19 | +0.33 | +0.41% | 460,100 |
| Sep 30, 2026 | 79.73 | 81.32 | 79.23 | 80.86 | +1.39 | +1.75% | 402,300 |
| Sep 29, 2026 | 78.76 | 79.48 | 77.45 | 79.47 | +0.62 | +0.79% | 388,400 |
| Sep 28, 2026 | 77.45 | 79.35 | 75.57 | 78.85 | +0.24 | +0.31% | 798,400 |
| Sep 25, 2026 | 79.79 | 80.75 | 78.43 | 78.61 | -1.52 | -1.90% | 664,900 |
| Sep 24, 2026 | 79.87 | 81.07 | 79.06 | 80.13 | -0.11 | -0.14% | 566,400 |
| Sep 23, 2026 | 79.06 | 81.11 | 78.05 | 80.24 | +1.38 | +1.75% | 427,700 |
| Sep 22, 2026 | 80.00 | 80.51 | 77.58 | 78.86 | -0.53 | -0.67% | 541,600 |
| Sep 21, 2026 | 77.49 | 79.42 | 77.31 | 79.39 | +2.09 | +2.70% | 522,400 |
| Sep 18, 2026 | 79.63 | 79.76 | 77.22 | 77.30 | -2.33 | -2.93% | 1,166,500 |
| Sep 17, 2026 | 79.06 | 79.92 | 78.35 | 79.63 | +0.59 | +0.75% | 648,000 |
| Sep 16, 2026 | 78.12 | 80.38 | 78.12 | 79.04 | -0.74 | -0.93% | 541,500 |
| Sep 15, 2026 | 78.87 | 81.25 | 78.29 | 79.78 | -0.24 | -0.30% | 706,500 |
| Sep 14, 2026 | 77.68 | 80.29 | 75.47 | 80.02 | +3.98 | +5.23% | 1,320,600 |
| Sep 11, 2026 | 71.71 | 77.17 | 71.71 | 76.04 | +4.72 | +6.62% | 1,814,500 |
| Sep 10, 2026 | 73.01 | 74.89 | 70.55 | 71.32 | -2.12 | -2.89% | 1,014,300 |
| Sep 9, 2026 | 75.24 | 75.47 | 73.21 | 73.44 | -2.12 | -2.81% | 722,600 |
| Sep 8, 2026 | 78.48 | 79.00 | 74.29 | 75.56 | -3.38 | -4.28% | 547,900 |
| Sep 4, 2026 | 79.92 | 80.60 | 77.43 | 78.94 | -1.81 | -2.24% | 576,400 |
| Sep 3, 2026 | 79.71 | 81.50 | 79.24 | 80.75 | +2.26 | +2.88% | 570,800 |
| Sep 2, 2026 | 79.92 | 81.11 | 78.18 | 78.49 | -1.94 | -2.41% | 582,000 |
| Sep 1, 2026 | 80.51 | 81.78 | 79.88 | 80.43 | -0.21 | -0.26% | 761,800 |
| Aug 31, 2026 | 82.65 | 82.65 | 79.97 | 80.64 | -1.20 | -1.47% | 2,139,000 |
| Aug 28, 2026 | 80.39 | 81.92 | 78.55 | 81.84 | +1.18 | +1.46% | 777,000 |
| Aug 27, 2026 | 78.42 | 81.62 | 78.42 | 80.66 | +3.17 | +4.09% | 727,600 |
| Aug 26, 2026 | 76.19 | 77.71 | 76.10 | 77.49 | -0.03 | -0.04% | 276,100 |
| Aug 25, 2026 | 77.71 | 79.21 | 76.81 | 77.52 | -0.95 | -1.21% | 296,000 |
| Aug 24, 2026 | 78.89 | 79.73 | 78.11 | 78.47 | +0.26 | +0.33% | 638,400 |
| Aug 21, 2026 | 77.99 | 78.30 | 76.29 | 78.21 | +0.38 | +0.49% | 346,200 |
| Aug 20, 2026 | 77.58 | 78.04 | 76.18 | 77.83 | +0.25 | +0.32% | 456,600 |
| Aug 19, 2026 | 74.91 | 77.80 | 74.91 | 77.58 | +2.31 | +3.07% | 318,200 |
| Aug 18, 2026 | 75.91 | 76.67 | 75.01 | 75.27 | +0.35 | +0.47% | 374,600 |
| Aug 17, 2026 | 77.32 | 77.67 | 74.04 | 74.92 | -2.32 | -3.00% | 657,700 |
| Aug 14, 2026 | 77.24 | 77.43 | 75.11 | 77.24 | 0.00 | 0.00% | 432,300 |
65 days, newest first. Daily bars as drawn on the DSGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.