The Descartes Systems Group Inc. - DSG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	136.21	136.96	136.96	137.43	135.77	153,546
August 18, 2025	135.67	136.21	136.21	136.71	135.67	109,400
August 15, 2025	135.45	135.7	135.7	136.86	135	153,501
August 14, 2025	136.07	135.18	135.18	136.96	134.81	164,413
August 13, 2025	137.27	136.81	136.81	138	135.66	207,000
August 12, 2025	137	136.98	136.98	137.77	135.79	162,749
August 11, 2025	138.67	136.93	136.93	140.68	136.81	312,100
August 08, 2025	141	139.26	139.26	141.89	139.22	113,629
August 07, 2025	143.42	140.93	140.93	143.45	138.67	175,818
August 06, 2025	149.24	142.59	142.59	149.24	141.93	193,532
August 05, 2025	146.17	148.35	148.35	148.39	146.1	140,300
August 01, 2025	144.59	144.17	144.17	145.62	142.5	146,740
July 31, 2025	148.23	146.39	146.39	148.47	146.2	135,022
July 30, 2025	147.28	147.69	147.69	148.2	145.48	172,615
July 29, 2025	146.87	146.87	146.87	148.45	146.42	134,200
July 28, 2025	148.51	146.67	146.67	148.95	146.67	171,000
July 25, 2025	145.76	147.48	147.48	147.8	145.64	111,348
July 24, 2025	143.03	145.18	145.18	145.37	142.99	102,200
July 23, 2025	142.97	143.47	143.47	144.03	142.12	129,801
July 22, 2025	142.01	142.3	142.3	143.15	140.66	102,619
July 21, 2025	144.02	142.56	142.56	144.77	142.39	93,700
July 18, 2025	144.56	144.18	144.18	144.76	143.67	165,901
July 17, 2025	142.15	144.69	144.69	145.01	141.73	160,121
July 16, 2025	140.83	142.15	142.15	143.51	140.32	128,111
July 15, 2025	141.26	140.3	140.3	141.31	139.96	112,731
July 14, 2025	138.24	140.53	140.53	140.86	137.59	108,500
July 11, 2025	141.52	138.29	138.29	141.73	138.11	147,339
July 10, 2025	140.39	142.62	142.62	142.66	138.39	151,300
July 09, 2025	140.02	140.78	140.78	141.07	139.01	99,900
July 08, 2025	139.06	139.82	139.82	141.88	139.06	148,040
July 07, 2025	140.02	139.84	139.84	141.96	139.33	119,900
July 04, 2025	139.18	140.3	140.3	140.48	139.18	36,745
July 03, 2025	138.31	140.02	140.02	141.76	138.31	111,312
July 02, 2025	138.3	137.97	137.97	138.3	136.53	151,636
June 30, 2025	139.46	138.33	138.33	139.46	137.64	191,340
June 27, 2025	139.06	139.05	139.05	141.91	138.78	169,016
June 26, 2025	138.45	139.24	139.24	139.59	136.5	146,800
June 25, 2025	142.15	138.07	138.07	143.49	138	225,139
June 24, 2025	138.99	142.01	142.01	142.73	138.88	170,401
June 23, 2025	135.91	138.4	138.4	138.73	135.75	160,300
June 20, 2025	138.12	136.28	136.28	138.48	135.95	471,435
June 19, 2025	134.79	137	137	137.25	133.6	81,946
June 18, 2025	134.5	135.61	135.61	135.77	133.22	168,900
June 17, 2025	132.64	134.5	134.5	134.51	132.14	158,100
June 16, 2025	134.87	133.05	133.05	135.84	132.91	180,938
June 13, 2025	135.05	134.8	134.8	136.26	133.1	210,616
June 12, 2025	134.07	137.07	137.07	137.3	134	208,238
June 11, 2025	137.46	134.91	134.91	137.87	134.26	211,000
June 10, 2025	137.91	136.99	136.99	138.19	135.16	145,800
June 09, 2025	140.1	137.57	137.57	140.1	135.59	200,506
June 06, 2025	141.58	140.1	140.1	142	138.26	227,900
June 05, 2025	136.04	138.95	138.95	149.9	136.04	660,100
June 04, 2025	157.53	158.09	158.09	158.61	157.26	147,027
June 03, 2025	157.4	157.85	157.85	157.96	156	90,400
June 02, 2025	159.16	156.64	156.64	159.16	155.81	81,817
May 30, 2025	157.71	159.12	159.12	159.41	156.51	368,700
May 29, 2025	159.59	157.04	157.04	159.59	156.76	78,500
May 28, 2025	161.6	158.43	158.43	162.1	158.29	132,631
May 27, 2025	160.54	161.6	161.6	161.98	159.75	143,125
May 26, 2025	157.96	160.62	160.62	161.79	155.02	59,718

The Descartes Systems Group Inc. (DSG.TO) TSX