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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.98	91.78	91.78	93.47	89.72	381,072
February 19, 2026	90.45	90.44	90.44	90.98	89.16	231,000
February 18, 2026	88.25	90.42	90.42	91.5	87.77	275,500
February 17, 2026	88.82	89.01	89.01	90.99	87.82	273,300
February 13, 2026	88.23	89.57	89.57	90.33	87.91	415,644
February 12, 2026	89.71	88.14	88.14	90.32	85.26	491,326
February 11, 2026	94.27	89.28	89.28	94.58	86.66	480,200
February 10, 2026	91	94.09	94.09	94.42	91	373,043
February 09, 2026	90.95	91.44	91.44	91.96	89.51	298,000
February 06, 2026	94.95	91.25	91.25	95.38	90.86	415,200
February 05, 2026	91.48	92.98	92.98	93.76	91.48	487,049
February 04, 2026	90.26	91.48	91.48	93.45	87.75	531,842
February 03, 2026	98.74	90.43	90.43	98.74	89.11	620,002
February 02, 2026	109.79	99.39	99.39	109.79	98.96	489,700
January 30, 2026	101.5	101.69	101.69	102.41	100.65	354,500
January 29, 2026	106.12	102.05	102.05	106.48	100.85	409,100
January 28, 2026	111.14	108.17	108.17	112.22	108.02	320,200
January 27, 2026	113.13	110.64	110.64	113.27	110.43	166,147
January 26, 2026	111.48	113.35	113.35	113.47	111.32	177,100
January 23, 2026	112.51	111.92	111.92	113.02	111.51	242,400
January 22, 2026	114.05	112.81	112.81	115.93	112.8	222,900
January 21, 2026	117.09	113.05	113.05	117.09	111.81	292,435
January 20, 2026	120.32	117.01	117.01	120.65	116.84	382,332
January 19, 2026	121.02	121.31	121.31	122.95	120.29	144,548
January 16, 2026	122.57	122.39	122.39	124.77	121.43	299,930
January 15, 2026	123.21	123.05	123.05	124.52	121.91	353,804
January 14, 2026	121.61	120.04	120.04	124.58	117.89	417,884
January 13, 2026	123.01	122.05	122.05	123.81	121.32	521,401
January 12, 2026	122.9	123.01	123.01	123.45	121.3	162,200
January 09, 2026	118.76	121.82	121.82	121.91	118.76	334,600
January 08, 2026	118.83	118.66	118.66	119.6	116.6	295,422
January 07, 2026	118.08	118.7	118.7	120.66	117.61	227,838
January 06, 2026	116.26	118.15	118.15	118.4	115.12	210,300
January 05, 2026	117.05	116.26	116.26	119.55	116.14	280,600
January 02, 2026	121	116.96	116.96	121.15	116.5	124,717
December 31, 2025	121.07	120.41	120.41	121.07	120.13	92,547
December 30, 2025	121.19	120.62	120.62	122.46	120.55	317,094
December 29, 2025	121.8	121.79	121.79	122.73	121.17	95,441
December 23, 2025	123.26	122.07	122.07	123.35	121.21	84,583
December 22, 2025	123.13	123.06	123.06	123.93	122.55	112,729
December 19, 2025	122.56	123.64	123.64	123.71	122.36	267,200
December 18, 2025	123.82	122.56	122.56	124.45	122.49	156,300
December 17, 2025	125.35	122.63	122.63	125.81	122.63	178,218
December 16, 2025	121.54	124.65	124.65	124.77	121.54	142,557
December 15, 2025	125.31	123.04	123.04	125.96	122.93	113,900
December 12, 2025	126.83	124.77	124.77	126.83	124.46	97,762
December 11, 2025	128.11	126.99	126.99	129.64	126.6	197,374
December 10, 2025	127.57	128.79	128.79	129.03	127.09	197,950
December 09, 2025	128.2	127.08	127.08	130.06	126.89	187,280
December 08, 2025	128.33	128.11	128.11	129.09	127.35	308,017
December 05, 2025	132.18	128.26	128.26	132.37	127.94	333,496
December 04, 2025	124.05	132.45	132.45	133.03	123.13	695,772
December 03, 2025	115.39	115.81	115.81	116.06	114.44	192,100
December 02, 2025	114.55	115.39	115.39	116.08	114.39	176,700
December 01, 2025	113.18	114.71	114.71	115.99	112.99	255,837
November 28, 2025	114.74	114.78	114.78	115.67	114.52	165,644
November 27, 2025	115.76	115.5	115.5	115.86	115.39	40,528
November 26, 2025	116.28	115.56	115.56	116.32	114.81	146,900
November 25, 2025	114.21	116.15	116.15	116.5	114	220,300
November 24, 2025	115.01	114.45	114.45	115.16	113.4	469,200

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